Cadila Healthcare (CADILAHC) option chain analysis (28 Jan)
Cadila Healthcare (CADILAHC) option chain analysis 28 Jan 2021 expiry
Cadila Healthcare (CADILAHC) deals in Pharmaceuticals
Stock of Cadila Healthcare closed at 487.80, opened at 506.00 and traded inside a range of 485.25 and 509.20 with a volume of 63.78 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Fri Jan | 487.80 | 506.00 | 509.20 | 485.25 | 63.78 lakhs |
| 14 Thu Jan | 503.45 | 487.00 | 504.90 | 483.00 | 49.1 lakhs |
| 13 Wed Jan | 487.05 | 493.00 | 494.50 | 481.65 | 27.28 lakhs |
| 12 Tue Jan | 490.35 | 496.00 | 497.25 | 489.45 | 25.35 lakhs |
| 11 Mon Jan | 493.70 | 487.00 | 495.95 | 482.75 | 50.43 lakhs |
Price action analysis of CADILAHC based on a short term time period is
Price action analysis of CADILAHC based on a short to mid term time period is
Cadila Healthcare has a LOT size of 1600
Call of strike 500.00 has highest open interest of 2569600 with 1606.00 total contracts traded, and a volume of 2801920000 and is trading at a premium of 18.10 Click here to view CADILAHC 500.00 Call price analysis
Put of strike 480.00 has highest open interest of 732800 with 458.00 total contracts traded, and a volume of 820160000 and is trading at a premium of 18.30 Click here to view CADILAHC 480.00 Put price analysis
Most active CADILAHC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| CADILAHC 500 CE | 18.10 | 2569600 | 1606.00 | 28019.2 lakhs |
| CADILAHC 510 CE | 14.60 | 2540800 | 1588.00 | 26681.6 lakhs |
| CADILAHC 520 CE | 11.60 | 1384000 | 865.00 | 13411.2 lakhs |
| CADILAHC 550 CE | 5.55 | 752000 | 470.00 | 7216 lakhs |
| CADILAHC 480 PE | 18.30 | 732800 | 458.00 | 8201.6 lakhs |
| CADILAHC 490 CE | 22.10 | 699200 | 437.00 | 8060.8 lakhs |
| CADILAHC 530 CE | 9.05 | 692800 | 433.00 | 6336 lakhs |
| CADILAHC 505 CE | 16.20 | 587200 | 367.00 | 5385.6 lakhs |
| CADILAHC 500 PE | 29.30 | 494400 | 309.00 | 4611.2 lakhs |
| CADILAHC 490 PE | 23.60 | 430400 | 269.00 | 4400 lakhs |
| CADILAHC 540 CE | 7.10 | 393600 | 246.00 | 3836.8 lakhs |
| CADILAHC 515 CE | 13.00 | 384000 | 240.00 | 2640 lakhs |
| CADILAHC 450 PE | 7.75 | 371200 | 232.00 | 7075.2 lakhs |
| CADILAHC 470 PE | 14.00 | 356800 | 223.00 | 11404.8 lakhs |
| CADILAHC 560 CE | 4.25 | 336000 | 210.00 | 3484.8 lakhs |
| CADILAHC 495 CE | 20.00 | 270400 | 169.00 | 1830.4 lakhs |
| CADILAHC 580 CE | 2.50 | 254400 | 159.00 | 3520 lakhs |
| CADILAHC 460 PE | 10.60 | 248000 | 155.00 | 3731.2 lakhs |
| CADILAHC 480 CE | 26.95 | 204800 | 128.00 | 5033.6 lakhs |
| CADILAHC 525 CE | 10.15 | 198400 | 124.00 | 1161.6 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
CADILAHC in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CADILAHC 485 CE | 24.50 | 31.75 | 31.75 | 23.45 | 36800 | 23.00 | 1232 lakhs |
| CADILAHC 480 CE | 26.95 | 36.15 | 39.95 | 25.60 | 204800 | 128.00 | 5033.6 lakhs |
| CADILAHC 475 CE | 28.75 | 35.40 | 36.10 | 28.75 | 19200 | 12.00 | 316.8 lakhs |
| CADILAHC 470 CE | 37.70 | 39.65 | 40.05 | 37.70 | 12800 | 8.00 | 528 lakhs |
| CADILAHC 465 CE | 17.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 460 CE | 41.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 70.4 lakhs |
| CADILAHC 455 CE | 20.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 450 CE | 33.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 35.2 lakhs |
| CADILAHC 445 CE | 23.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 440 CE | 45.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 35.2 lakhs |
| CADILAHC 435 CE | 27.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 430 CE | 28.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 425 CE | 30.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 420 CE | 33.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 415 CE | 35.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 410 CE | 37.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 405 CE | 39.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 400 CE | 42.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 395 CE | 45.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 390 CE | 47.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 385 CE | 50.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 380 CE | 53.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 375 CE | 56.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 370 CE | 60.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 365 CE | 63.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 360 CE | 67.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 355 CE | 70.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 350 CE | 74.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 345 CE | 78.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 340 CE | 81.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 335 CE | 85.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 330 CE | 90.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 325 CE | 94.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 320 CE | 98.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 315 CE | 102.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 310 CE | 107.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 305 CE | 111.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 300 CE | 116.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 295 CE | 120.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 290 CE | 190.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 35.2 lakhs |
| CADILAHC 285 CE | 130.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 280 CE | 134.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 275 CE | 139.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 270 CE | 144.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 265 CE | 149.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 260 CE | 153.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CADILAHC Call (CE) of strike 485.00 has an intrinsic value of 2.8 rupees
CADILAHC Call (CE) of strike 480.00 has an intrinsic value of 7.8 rupees
CADILAHC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CADILAHC 490 CE | 22.10 | 29.20 | 31.60 | 21.00 | 699200 | 437.00 | 8060.8 lakhs |
| CADILAHC 495 CE | 20.00 | 25.50 | 27.30 | 19.10 | 270400 | 169.00 | 1830.4 lakhs |
| CADILAHC 500 CE | 18.10 | 25.45 | 26.25 | 17.40 | 2569600 | 1606.00 | 28019.2 lakhs |
| CADILAHC 505 CE | 16.20 | 23.25 | 23.95 | 15.50 | 587200 | 367.00 | 5385.6 lakhs |
| CADILAHC 510 CE | 14.60 | 21.25 | 21.95 | 13.85 | 2540800 | 1588.00 | 26681.6 lakhs |
| CADILAHC 515 CE | 13.00 | 18.75 | 18.75 | 12.40 | 384000 | 240.00 | 2640 lakhs |
| CADILAHC 520 CE | 11.60 | 17.05 | 17.45 | 11.00 | 1384000 | 865.00 | 13411.2 lakhs |
| CADILAHC 525 CE | 10.15 | 13.95 | 14.50 | 9.50 | 198400 | 124.00 | 1161.6 lakhs |
| CADILAHC 530 CE | 9.05 | 13.45 | 13.70 | 8.60 | 692800 | 433.00 | 6336 lakhs |
| CADILAHC 535 CE | 8.05 | 11.00 | 11.00 | 8.05 | 9600 | 6.00 | 246.4 lakhs |
| CADILAHC 540 CE | 7.10 | 10.00 | 11.05 | 6.55 | 393600 | 246.00 | 3836.8 lakhs |
| CADILAHC 545 CE | 6.00 | 8.00 | 8.00 | 6.00 | 4800 | 3.00 | 35.2 lakhs |
| CADILAHC 550 CE | 5.55 | 7.95 | 8.60 | 5.20 | 752000 | 470.00 | 7216 lakhs |
| CADILAHC 555 CE | 4.70 | 8.00 | 8.00 | 4.70 | 22400 | 14.00 | 281.6 lakhs |
| CADILAHC 560 CE | 4.25 | 6.95 | 6.95 | 4.00 | 336000 | 210.00 | 3484.8 lakhs |
| CADILAHC 565 CE | 3.90 | 3.75 | 3.90 | 3.75 | 4800 | 3.00 | 352 lakhs |
| CADILAHC 570 CE | 3.25 | 5.00 | 5.40 | 3.10 | 91200 | 57.00 | 2288 lakhs |
| CADILAHC 575 CE | 3.90 | 2.15 | 4.00 | 2.15 | 6400 | 4.00 | 1689.6 lakhs |
| CADILAHC 580 CE | 2.50 | 3.60 | 3.90 | 2.20 | 254400 | 159.00 | 3520 lakhs |
| CADILAHC 585 CE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 590 CE | 1.90 | 2.80 | 3.15 | 1.75 | 88000 | 55.00 | 1056 lakhs |
| CADILAHC 595 CE | 4.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 600 CE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CADILAHC Call (CE) of strike 490.00 has an intrinsic value of 0 rupees
CADILAHC Call (CE) of strike 495.00 has an intrinsic value of 0 rupees
CADILAHC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CADILAHC 490 PE | 23.60 | 12.00 | 24.95 | 12.00 | 430400 | 269.00 | 4400 lakhs |
| CADILAHC 495 PE | 26.65 | 21.80 | 26.85 | 20.65 | 28800 | 18.00 | 352 lakhs |
| CADILAHC 500 PE | 29.30 | 18.25 | 30.85 | 18.00 | 494400 | 309.00 | 4611.2 lakhs |
| CADILAHC 505 PE | 98.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 510 PE | 36.30 | 27.60 | 37.00 | 27.60 | 22400 | 14.00 | 246.4 lakhs |
| CADILAHC 515 PE | 107.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 520 PE | 42.45 | 36.70 | 44.55 | 34.90 | 25600 | 16.00 | 281.6 lakhs |
| CADILAHC 525 PE | 115.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 530 PE | 27.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 35.2 lakhs |
| CADILAHC 535 PE | 124.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 540 PE | 129.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 545 PE | 133.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 550 PE | 138.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 555 PE | 142.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 560 PE | 82.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 35.2 lakhs |
| CADILAHC 565 PE | 146.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 570 PE | 150.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 575 PE | 137.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 580 PE | 141.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 585 PE | 146.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 590 PE | 151.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 595 PE | 151.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 600 PE | 148.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CADILAHC Put (PE) of strike 490.00 has an intrinsic value of 2.2 rupees
CADILAHC Put (PE) of strike 495.00 has an intrinsic value of 7.2 rupees
CADILAHC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CADILAHC 485 PE | 20.70 | 13.00 | 21.45 | 13.00 | 57600 | 36.00 | 985.6 lakhs |
| CADILAHC 480 PE | 18.30 | 9.25 | 19.70 | 9.00 | 732800 | 458.00 | 8201.6 lakhs |
| CADILAHC 475 PE | 16.20 | 10.00 | 16.85 | 10.00 | 25600 | 16.00 | 1091.2 lakhs |
| CADILAHC 470 PE | 14.00 | 7.95 | 14.95 | 7.80 | 356800 | 223.00 | 11404.8 lakhs |
| CADILAHC 465 PE | 12.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 35.2 lakhs |
| CADILAHC 460 PE | 10.60 | 6.45 | 11.65 | 6.30 | 248000 | 155.00 | 3731.2 lakhs |
| CADILAHC 455 PE | 60.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 450 PE | 7.75 | 3.45 | 8.50 | 3.30 | 371200 | 232.00 | 7075.2 lakhs |
| CADILAHC 445 PE | 53.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 440 PE | 5.60 | 2.75 | 5.60 | 2.75 | 43200 | 27.00 | 6441.6 lakhs |
| CADILAHC 435 PE | 46.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 430 PE | 3.80 | 1.55 | 4.20 | 1.55 | 161600 | 101.00 | 5456 lakhs |
| CADILAHC 425 PE | 40.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 420 PE | 2.55 | 1.25 | 2.75 | 1.25 | 92800 | 58.00 | 2956.8 lakhs |
| CADILAHC 415 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 35.2 lakhs |
| CADILAHC 410 PE | 32.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 405 PE | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 400 PE | 1.40 | 0.90 | 1.40 | 0.90 | 4800 | 3.00 | 1020.8 lakhs |
| CADILAHC 395 PE | 25.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 390 PE | 23.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 385 PE | 21.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 380 PE | 19.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 375 PE | 17.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 370 PE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 365 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 360 PE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 355 PE | 11.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 350 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 35.2 lakhs |
| CADILAHC 345 PE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 340 PE | 7.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 335 PE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 330 PE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 325 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 320 PE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 315 PE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 310 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 305 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 300 PE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 295 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 290 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 285 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 280 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 275 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 270 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 265 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CADILAHC 260 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CADILAHC Put (PE) of strike 485.00 has an intrinsic value of 0 rupees
CADILAHC Put (PE) of strike 480.00 has an intrinsic value of 0 rupees
