MAXHEALTH

Max Healthcare Ins Ltd

1073 -12.40 (-1.14%)

L: 1068.3 H: 1091.3

Back to Option Chain

Historical option data for MAXHEALTH
16 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

MAXHEALTH 30-DEC-2025 1000 CE
Delta: 0.85 Vega: 0.49 Theta: -0.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1073.00	80 ₹ 42,000	-10.85 -5696.25	36.56	8 4,200	-2 -1,050	34 17,850
15 Dec	1085.40	91.45 ₹ 48,011.25	3.45 1811.25	34.05	28 14,700	6 3,150	35 18,375
12 Dec	1081.30	88 ₹ 46,200	3.25 1706.25	28.64	6 3,150	0 0	29 15,225
11 Dec	1087.90	84.7 ₹ 44,467.5	-1.45 -761.25	-	0 0	0 0	29 15,225
10 Dec	1077.10	84.7 ₹ 44,467.5	-1.45 -761.25	-	13 6,825	5 2,625	26 13,650
9 Dec	1074.70	86.15 ₹ 45,228.75	-20.75 -10893.75	-	0 0	1 525	0 0
8 Dec	1079.40	86.15 ₹ 45,228.75	-20.75 -10893.75	25.66	3 1,575	1 525	21 11,025
5 Dec	1097.40	109.75 ₹ 57,618.75	15.35 8058.75	28.19	10 5,250	5 2,625	21 11,025
4 Dec	1083.90	94.4 ₹ 49,560	-3.1 -1627.50	29.99	25 13,125	13 6,825	15 7,875
3 Dec	1086.00	96.9 ₹ 50,872.5	-78.1 -41002.50	27.65	3 1,575	2 1,050	2 1,050
2 Dec	1117.50	175 ₹ 91,875	7 3675.00	-	0 0	0 0	0 0
1 Dec	1125.40	175 ₹ 91,875	7 3675.00	-	0 0	0 0	0 0
28 Nov	1162.80	175 ₹ 91,875	7 3675.00	-	0 0	0 0	0 0
27 Nov	1161.80	175 ₹ 91,875	7 3675.00	-	0 0	0 0	0 0
26 Nov	1162.60	175 ₹ 91,875	7 3675.00	-	0 0	0 0	0 0
25 Nov	1158.10	175 ₹ 91,875	7 3675.00	-	0 0	0 0	0 0

24 Nov	1155.80	175 ₹ 91,875	7 3675.00	-	0 0	0 0	0 0
21 Nov	1181.10	175 ₹ 91,875	7 3675.00	-	0 0	-2 -1,050	0 0
20 Nov	1168.90	175 ₹ 91,875	7 3675.00	-	2 1,050	0 0	2 1,050
19 Nov	1164.40	168 ₹ 88,200	2.4 1260.00	-	2 1,050	0 0	0 0
18 Nov	1116.70	165.6 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
17 Nov	1121.60	165.6 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
14 Nov	1103.10	165.6 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
13 Nov	1098.00	165.6 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
12 Nov	1103.60	165.6 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
28 Oct	1179.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1186.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1175.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1155.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1161.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1143.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1156.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1155.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1130.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1000 expiring on 30DEC2025

Delta for 1000 CE is 0.85

Historical price for 1000 CE is as follows

On 16 Dec MAXHEALTH was trading at 1073.00. The strike last trading price was 80, which was -10.85 lower than the previous day. The implied volatity was 36.56, the open interest changed by -2 which decreased total open position to 34

On 15 Dec MAXHEALTH was trading at 1085.40. The strike last trading price was 91.45, which was 3.45 higher than the previous day. The implied volatity was 34.05, the open interest changed by 6 which increased total open position to 35

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 88, which was 3.25 higher than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 29

On 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 84.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 84.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 26

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 86.15, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 86.15, which was -20.75 lower than the previous day. The implied volatity was 25.66, the open interest changed by 1 which increased total open position to 21

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 109.75, which was 15.35 higher than the previous day. The implied volatity was 28.19, the open interest changed by 5 which increased total open position to 21

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 94.4, which was -3.1 lower than the previous day. The implied volatity was 29.99, the open interest changed by 13 which increased total open position to 15

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 96.9, which was -78.1 lower than the previous day. The implied volatity was 27.65, the open interest changed by 2 which increased total open position to 2

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 175, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 175, which was 7 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 MAXHEALTH was trading at 1162.80. The strike last trading price was 175, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 175, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 175, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 175, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 175, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 175, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 175, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 168, which was 2.4 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 MAXHEALTH was trading at 1116.70. The strike last trading price was 165.6, 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 MAXHEALTH was trading at 1121.60. The strike last trading price was 165.6, 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 MAXHEALTH was trading at 1103.10. The strike last trading price was 165.6, 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 MAXHEALTH was trading at 1098.00. The strike last trading price was 165.6, 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 MAXHEALTH was trading at 1103.60. The strike last trading price was 165.6, 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 28 Oct MAXHEALTH was trading at 1179.70. The strike last trading price was 0, 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 MAXHEALTH was trading at 1186.40. The strike last trading price was 0, 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 Oct MAXHEALTH was trading at 1175.30. The strike last trading price was 0, 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 MAXHEALTH was trading at 1155.80. The strike last trading price was 0, 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 Oct MAXHEALTH was trading at 1161.50. The strike last trading price was 0, 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 Oct MAXHEALTH was trading at 1143.30. The strike last trading price was 0, 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 Oct MAXHEALTH was trading at 1156.40. The strike last trading price was 0, 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 Oct MAXHEALTH was trading at 1155.80. The strike last trading price was 0, 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 Oct MAXHEALTH was trading at 1130.70. The strike last trading price was 0, 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

MAXHEALTH 30DEC2025 1000 PE
Delta: -0.09 Vega: 0.33 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1073.00	2.3 ₹ 1,207.5	0.7 367.50	27.24	125 65,625	-21 -11,025	338 1,77,450
15 Dec	1085.40	1.6 ₹ 840	-0.4 -210.00	27.31	233 1,22,325	21 11,025	354 1,85,850
12 Dec	1081.30	2.2 ₹ 1,155	0 0.00	26.56	174 91,350	-32 -16,800	335 1,75,875
11 Dec	1087.90	2.2 ₹ 1,155	-1.1 -577.50	27.58	203 1,06,575	-20 -10,500	404 2,12,100
10 Dec	1077.10	2.85 ₹ 1,496.25	-0.9 -472.50	26.11	212 1,11,300	18 9,450	423 2,22,075
9 Dec	1074.70	3.6 ₹ 1,890	0 0.00	26.90	475 2,49,375	9 4,725	405 2,12,625
8 Dec	1079.40	3.75 ₹ 1,968.75	1.3 682.50	26.96	416 2,18,400	111 58,275	394 2,06,850
5 Dec	1097.40	2.15 ₹ 1,128.75	-1.85 -971.25	26.20	253 1,32,825	-28 -14,700	281 1,47,525
4 Dec	1083.90	4 ₹ 2,100	0.25 131.25	26.37	539 2,82,975	15 7,875	308 1,61,700
3 Dec	1086.00	3.9 ₹ 2,047.5	1.9 997.50	26.49	586 3,07,650	139 72,975	293 1,53,825
2 Dec	1117.50	2 ₹ 1,050	-0.25 -131.25	27.60	107 56,175	27 14,175	154 80,850
1 Dec	1125.40	1.6 ₹ 840	0.55 288.75	27.84	130 68,250	30 15,750	126 66,150
28 Nov	1162.80	1.05 ₹ 551.25	-0.25 -131.25	28.55	60 31,500	-10 -5,250	96 50,400
27 Nov	1161.80	1.3 ₹ 682.5	-0.4 -210.00	29.12	68 35,700	4 2,100	105 55,125
26 Nov	1162.60	1.65 ₹ 866.25	-0.75 -393.75	30.10	45 23,625	1 525	101 53,025
25 Nov	1158.10	2.4 ₹ 1,260	-0.6 -315.00	30.65	26 13,650	7 3,675	99 51,975
24 Nov	1155.80	3 ₹ 1,575	0.7 367.50	31.92	54 28,350	22 11,550	91 47,775
21 Nov	1181.10	2.35 ₹ 1,233.75	-0.75 -393.75	32.48	28 14,700	2 1,050	71 37,275
20 Nov	1168.90	3.05 ₹ 1,601.25	-0.55 -288.75	32.60	64 33,600	10 5,250	69 36,225
19 Nov	1164.40	3.6 ₹ 1,890	-4.2 -2205.00	32.93	196 1,02,900	-36 -18,900	60 31,500
18 Nov	1116.70	7.35 ₹ 3,858.75	0.8 420.00	31.60	112 58,800	23 12,075	95 49,875
17 Nov	1121.60	6.4 ₹ 3,360	-3.6 -1890.00	31.06	85 44,625	18 9,450	57 29,925
14 Nov	1103.10	10 ₹ 5,250	-2 -1050.00	31.42	10 5,250	4 2,100	38 19,950
13 Nov	1098.00	12 ₹ 6,300	1 525.00	32.71	5 2,625	0 0	33 17,325
12 Nov	1103.60	11 ₹ 5,775	-24.8 -13020.00	33.21	56 29,400	33 17,325	33 17,325
28 Oct	1179.70	35.8 ₹ 18,795	0 0.00	-	0 0	0 0	0 0
27 Oct	1186.40	35.8 ₹ 18,795	0 0.00	-	0 0	0 0	0 0
16 Oct	1175.30	35.8 ₹ 18,795	0 0.00	-	0 0	0 0	0 0
15 Oct	1155.80	35.8 ₹ 18,795	0 0.00	-	0 0	0 0	0 0
14 Oct	1161.50	35.8 ₹ 18,795	0 0.00	-	0 0	0 0	0 0
13 Oct	1143.30	35.8 ₹ 18,795	0 0.00	-	0 0	0 0	0 0
10 Oct	1156.40	35.8 ₹ 18,795	0 0.00	-	0 0	0 0	0 0
9 Oct	1155.80	35.8 ₹ 18,795	0 0.00	-	0 0	0 0	0 0
7 Oct	1130.70	35.8 ₹ 18,795	0 0.00	-	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1000 expiring on 30DEC2025

Delta for 1000 PE is -0.09

Historical price for 1000 PE is as follows

On 16 Dec MAXHEALTH was trading at 1073.00. The strike last trading price was 2.3, which was 0.7 higher than the previous day. The implied volatity was 27.24, the open interest changed by -21 which decreased total open position to 338

On 15 Dec MAXHEALTH was trading at 1085.40. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 27.31, the open interest changed by 21 which increased total open position to 354

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 26.56, the open interest changed by -32 which decreased total open position to 335

On 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 2.2, which was -1.1 lower than the previous day. The implied volatity was 27.58, the open interest changed by -20 which decreased total open position to 404

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 2.85, which was -0.9 lower than the previous day. The implied volatity was 26.11, the open interest changed by 18 which increased total open position to 423

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 26.90, the open interest changed by 9 which increased total open position to 405

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 3.75, which was 1.3 higher than the previous day. The implied volatity was 26.96, the open interest changed by 111 which increased total open position to 394

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 2.15, which was -1.85 lower than the previous day. The implied volatity was 26.20, the open interest changed by -28 which decreased total open position to 281

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was 26.37, the open interest changed by 15 which increased total open position to 308

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 3.9, which was 1.9 higher than the previous day. The implied volatity was 26.49, the open interest changed by 139 which increased total open position to 293

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 27.60, the open interest changed by 27 which increased total open position to 154

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 1.6, which was 0.55 higher than the previous day. The implied volatity was 27.84, the open interest changed by 30 which increased total open position to 126

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 28.55, the open interest changed by -10 which decreased total open position to 96

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 29.12, the open interest changed by 4 which increased total open position to 105

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was 30.10, the open interest changed by 1 which increased total open position to 101

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 30.65, the open interest changed by 7 which increased total open position to 99

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 3, which was 0.7 higher than the previous day. The implied volatity was 31.92, the open interest changed by 22 which increased total open position to 91

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was 32.48, the open interest changed by 2 which increased total open position to 71

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was 32.60, the open interest changed by 10 which increased total open position to 69

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 3.6, which was -4.2 lower than the previous day. The implied volatity was 32.93, the open interest changed by -36 which decreased total open position to 60

On 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 7.35, which was 0.8 higher than the previous day. The implied volatity was 31.60, the open interest changed by 23 which increased total open position to 95

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 6.4, which was -3.6 lower than the previous day. The implied volatity was 31.06, the open interest changed by 18 which increased total open position to 57

On 14 Nov MAXHEALTH was trading at 1103.10. The strike last trading price was 10, which was -2 lower than the previous day. The implied volatity was 31.42, the open interest changed by 4 which increased total open position to 38

On 13 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 12, which was 1 higher than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 33

On 12 Nov MAXHEALTH was trading at 1103.60. The strike last trading price was 11, which was -24.8 lower than the previous day. The implied volatity was 33.21, the open interest changed by 33 which increased total open position to 33

On 28 Oct MAXHEALTH was trading at 1179.70. The strike last trading price was 35.8, 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 MAXHEALTH was trading at 1186.40. The strike last trading price was 35.8, 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 Oct MAXHEALTH was trading at 1175.30. The strike last trading price was 35.8, 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 MAXHEALTH was trading at 1155.80. The strike last trading price was 35.8, 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 Oct MAXHEALTH was trading at 1161.50. The strike last trading price was 35.8, 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 Oct MAXHEALTH was trading at 1143.30. The strike last trading price was 35.8, 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 Oct MAXHEALTH was trading at 1156.40. The strike last trading price was 35.8, 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 Oct MAXHEALTH was trading at 1155.80. The strike last trading price was 35.8, 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 Oct MAXHEALTH was trading at 1130.70. The strike last trading price was 35.8, 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 MAXHEALTH

MAXHEALTH

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