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 1020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1073.00	72.55 ₹ 38,088.75	-115.8 -60795.00	-	0 0	0 0	6 3,150
15 Dec	1085.40	72.55 ₹ 38,088.75	-115.8 -60795.00	30.29	9 4,725	3 1,575	3 1,575
12 Dec	1081.30	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0

11 Dec	1087.90	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
10 Dec	1077.10	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
9 Dec	1074.70	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1079.40	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1097.40	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1083.90	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1086.00	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1117.50	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1125.40	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1162.80	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1161.80	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1162.60	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1158.10	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1155.80	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1181.10	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1168.90	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.40	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1116.70	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1121.60	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1103.10	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1098.00	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1103.60	188.35 ₹ 98,883.75	0 0.00	-	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is -

Historical price for 1020 CE is as follows

On 16 Dec MAXHEALTH was trading at 1073.00. The strike last trading price was 72.55, which was -115.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec MAXHEALTH was trading at 1085.40. The strike last trading price was 72.55, which was -115.8 lower than the previous day. The implied volatity was 30.29, the open interest changed by 3 which increased total open position to 3

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 188.35, 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 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 188.35, 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 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 188.35, 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 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 188.35, 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 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 188.35, 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 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 188.35, 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 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 188.35, 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 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 188.35, 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 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 188.35, 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 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 188.35, 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 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 188.35, 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 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 188.35, 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 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 188.35, 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 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 188.35, 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 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 188.35, 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 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 188.35, 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 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 188.35, 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 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 188.35, 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 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 188.35, 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 188.35, 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 188.35, 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 188.35, 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 188.35, 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 1020 PE
Delta: -0.15 Vega: 0.48 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1073.00	4.2 ₹ 2,205	1.55 813.75	25.80	175 91,875	19 9,975	532 2,79,300
15 Dec	1085.40	2.7 ₹ 1,417.5	-0.8 -420.00	25.36	194 1,01,850	30 15,750	515 2,70,375
12 Dec	1081.30	3.6 ₹ 1,890	-0.1 -52.50	24.83	128 67,200	-7 -3,675	485 2,54,625
11 Dec	1087.90	3.55 ₹ 1,863.75	-1.85 -971.25	26.00	320 1,68,000	-4 -2,100	492 2,58,300
10 Dec	1077.10	4.85 ₹ 2,546.25	-1.15 -603.75	24.98	409 2,14,725	2 1,050	496 2,60,400
9 Dec	1074.70	6 ₹ 3,150	0.2 105.00	25.94	140 73,500	1 525	494 2,59,350
8 Dec	1079.40	6.05 ₹ 3,176.25	1.9 997.50	26.28	283 1,48,575	10 5,250	494 2,59,350
5 Dec	1097.40	3.9 ₹ 2,047.5	-2.5 -1312.50	25.92	403 2,11,575	223 1,17,075	484 2,54,100
4 Dec	1083.90	6.9 ₹ 3,622.5	0.8 420.00	26.22	263 1,38,075	16 8,400	265 1,39,125
3 Dec	1086.00	6.3 ₹ 3,307.5	2.95 1548.75	25.81	418 2,19,450	133 69,825	249 1,30,725
2 Dec	1117.50	3.05 ₹ 1,601.25	-0.3 -157.50	26.43	101 53,025	34 17,850	115 60,375
1 Dec	1125.40	2.7 ₹ 1,417.5	0.55 288.75	27.37	90 47,250	16 8,400	77 40,425
28 Nov	1162.80	2.15 ₹ 1,128.75	-0.4 -210.00	-	0 0	7 3,675	0 0
27 Nov	1161.80	2.15 ₹ 1,128.75	-0.4 -210.00	28.77	40 21,000	7 3,675	61 32,025
26 Nov	1162.60	2.55 ₹ 1,338.75	-0.65 -341.25	29.52	57 29,925	37 19,425	52 27,300
25 Nov	1158.10	3.2 ₹ 1,680	-0.9 -472.50	29.23	1 525	0 0	16 8,400
24 Nov	1155.80	4.1 ₹ 2,152.5	0.9 472.50	30.81	18 9,450	-8 -4,200	16 8,400
21 Nov	1181.10	3.2 ₹ 1,680	-0.75 -393.75	31.49	32 16,800	-16 -8,400	25 13,125
20 Nov	1168.90	4 ₹ 2,100	-0.65 -341.25	31.41	26 13,650	8 4,200	41 21,525
19 Nov	1164.40	4.65 ₹ 2,441.25	-5.7 -2992.50	31.68	199 1,04,475	-132 -69,300	34 17,850
18 Nov	1116.70	10.75 ₹ 5,643.75	-7.2 -3780.00	31.76	207 1,08,675	166 87,150	166 87,150
17 Nov	1121.60	17.95 ₹ 9,423.75	0 0.00	8.23	0 0	0 0	0 0
14 Nov	1103.10	17.95 ₹ 9,423.75	0 0.00	6.83	0 0	0 0	0 0
13 Nov	1098.00	17.95 ₹ 9,423.75	0 0.00	6.57	0 0	0 0	0 0
12 Nov	1103.60	17.95 ₹ 9,423.75	0 0.00	6.92	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -0.15

Historical price for 1020 PE is as follows

On 16 Dec MAXHEALTH was trading at 1073.00. The strike last trading price was 4.2, which was 1.55 higher than the previous day. The implied volatity was 25.80, the open interest changed by 19 which increased total open position to 532

On 15 Dec MAXHEALTH was trading at 1085.40. The strike last trading price was 2.7, which was -0.8 lower than the previous day. The implied volatity was 25.36, the open interest changed by 30 which increased total open position to 515

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 3.6, which was -0.1 lower than the previous day. The implied volatity was 24.83, the open interest changed by -7 which decreased total open position to 485

On 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 3.55, which was -1.85 lower than the previous day. The implied volatity was 26.00, the open interest changed by -4 which decreased total open position to 492

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 4.85, which was -1.15 lower than the previous day. The implied volatity was 24.98, the open interest changed by 2 which increased total open position to 496

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 6, which was 0.2 higher than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 494

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 6.05, which was 1.9 higher than the previous day. The implied volatity was 26.28, the open interest changed by 10 which increased total open position to 494

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 3.9, which was -2.5 lower than the previous day. The implied volatity was 25.92, the open interest changed by 223 which increased total open position to 484

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 6.9, which was 0.8 higher than the previous day. The implied volatity was 26.22, the open interest changed by 16 which increased total open position to 265

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 6.3, which was 2.95 higher than the previous day. The implied volatity was 25.81, the open interest changed by 133 which increased total open position to 249

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 3.05, which was -0.3 lower than the previous day. The implied volatity was 26.43, the open interest changed by 34 which increased total open position to 115

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 2.7, which was 0.55 higher than the previous day. The implied volatity was 27.37, the open interest changed by 16 which increased total open position to 77

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 2.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 2.15, which was -0.4 lower than the previous day. The implied volatity was 28.77, the open interest changed by 7 which increased total open position to 61

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 29.52, the open interest changed by 37 which increased total open position to 52

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 3.2, which was -0.9 lower than the previous day. The implied volatity was 29.23, the open interest changed by 0 which decreased total open position to 16

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 4.1, which was 0.9 higher than the previous day. The implied volatity was 30.81, the open interest changed by -8 which decreased total open position to 16

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 3.2, which was -0.75 lower than the previous day. The implied volatity was 31.49, the open interest changed by -16 which decreased total open position to 25

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was 31.41, the open interest changed by 8 which increased total open position to 41

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 4.65, which was -5.7 lower than the previous day. The implied volatity was 31.68, the open interest changed by -132 which decreased total open position to 34

On 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 10.75, which was -7.2 lower than the previous day. The implied volatity was 31.76, the open interest changed by 166 which increased total open position to 166

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 8.23, 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 17.95, which was 0 lower than the previous day. The implied volatity was 6.83, 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 17.95, which was 0 lower than the previous day. The implied volatity was 6.57, 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 17.95, which was 0 lower than the previous day. The implied volatity was 6.92, 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