MAXHEALTH
Max Healthcare Ins Ltd
Historical option data for MAXHEALTH
14 May 2026 04:10 PM IST
| MAXHEALTH 26-May-2026 (11d) 1030 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.01
Theta: -0.93
Gamma: 0.00629
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 1049.55 | 35.45 | 12.100000000000001 (51.82%) | 30.4 | 1,061 | -149 | 341 | |||||||||
| 13 May | 1026.10 | 23.6 | 2.75 (13.19%) | 0 | 875 | -85 | 488 | |||||||||
| 12 May | 1017.70 | 20.3 | -12.499999999999996 (-38.11%) | 30.95 | 1,384 | -32 | 570 | |||||||||
| 11 May | 1037.95 | 33.25 | 12.75 (62.20%) | 31.48 | 5,658 | 309 | 607 | |||||||||
| 8 May | 1012.50 | 19.7 | -2.5500000000000007 (-11.46%) | 28.7 | 441 | 23 | 299 | |||||||||
| 7 May | 1015.30 | 21.25 | -3.1999999999999993 (-13.09%) | 28.36 | 275 | -7 | 278 | |||||||||
| 6 May | 1015.90 | 24.65 | 5.5 (28.72%) | 29.54 | 327 | -28 | 285 | |||||||||
| 5 May | 1000.45 | 19.9 | -6.050000000000001 (-23.31%) | 30.57 | 119 | 8 | 314 | |||||||||
| 4 May | 1011.55 | 26.3 | 5.150000000000002 (24.35%) | 32.29 | 316 | 114 | 307 | |||||||||
| 30 Apr | 993.05 | 20.95 | -5.300000000000001 (-20.19%) | 32.77 | 352 | 87 | 280 | |||||||||
| 29 Apr | 1006.60 | 25.25 | -1.1499999999999986 (-4.36%) | 31.66 | 974 | 116 | 197 | |||||||||
| 28 Apr | 1004.75 | 25.6 | -5 (-16.34%) | 31.86 | 64 | 10 | 82 | |||||||||
| 27 Apr | 1009.85 | 30.4 | 1.3999999999999986 (4.83%) | 32.88 | 67 | 22 | 72 | |||||||||
| 24 Apr | 999.40 | 29 | 0 (0.00%) | 29.84 | 0 | 0 | 50 | |||||||||
| 23 Apr | 1006.75 | 29 | 2.5 (9.43%) | 29.84 | 1 | 0 | 50 | |||||||||
| 22 Apr | 1005.35 | 26.5 | -7.799999999999997 (-22.74%) | 28.17 | 30 | 13 | 51 | |||||||||
| 21 Apr | 1020.25 | 34.3 | 3.099999999999998 (9.94%) | 29.49 | 1 | 0 | 38 | |||||||||
| 20 Apr | 1011.35 | 29.85 | 0.40000000000000213 (1.36%) | 29.38 | 44 | -18 | 39 | |||||||||
| 17 Apr | 1007.65 | 29.45 | 4 (15.72%) | 29.02 | 6 | 2 | 55 | |||||||||
| 16 Apr | 990.65 | 24.8 | 0 (0.00%) | 29.29 | 51 | 40 | 52 | |||||||||
| 15 Apr | 990.05 | 24.8 | 6.400000000000002 (34.78%) | 29.18 | 11 | -2 | 12 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 951.70 | 18.4 | 2.4999999999999982 (15.72%) | 30.71 | 8 | 3 | 15 | |||||||||
| 10 Apr | 953.35 | 15.9 | -0.09999999999999964 (-0.62%) | 29.35 | 28 | -11 | 12 | |||||||||
| 9 Apr | 954.95 | 16 | 1.1 (7.38%) | 28.25 | 18 | -6 | 24 | |||||||||
| 8 Apr | 941.15 | 14.9 | 4.8 (47.52%) | 30.07 | 15 | -13 | 31 | |||||||||
| 7 Apr | 932.40 | 10.1 | -3.3 (-24.63%) | 26.67 | 4 | -1 | 44 | |||||||||
| 6 Apr | 931.60 | 13.2 | -19.8 (-60.00%) | 29.49 | 63 | 45 | 45 | |||||||||
For Max Healthcare Ins Ltd - strike price 1030 expiring on 26MAY2026
Delta for 1030 CE is 0.65
Historical price for 1030 CE is as follows
On 14 May MAXHEALTH was trading at 1049.55. The strike last trading price was 35.45, which was 12.100000000000001 higher than the previous day. The implied volatity was 30.4, the open interest changed by -149 which decreased total open position to 341
On 13 May MAXHEALTH was trading at 1026.10. The strike last trading price was 23.6, which was 2.75 higher than the previous day. The implied volatity was 0, the open interest changed by -85 which decreased total open position to 488
On 12 May MAXHEALTH was trading at 1017.70. The strike last trading price was 20.3, which was -12.499999999999996 lower than the previous day. The implied volatity was 30.95, the open interest changed by -32 which decreased total open position to 570
On 11 May MAXHEALTH was trading at 1037.95. The strike last trading price was 33.25, which was 12.75 higher than the previous day. The implied volatity was 31.48, the open interest changed by 309 which increased total open position to 607
On 8 May MAXHEALTH was trading at 1012.50. The strike last trading price was 19.7, which was -2.5500000000000007 lower than the previous day. The implied volatity was 28.7, the open interest changed by 23 which increased total open position to 299
On 7 May MAXHEALTH was trading at 1015.30. The strike last trading price was 21.25, which was -3.1999999999999993 lower than the previous day. The implied volatity was 28.36, the open interest changed by -7 which decreased total open position to 278
On 6 May MAXHEALTH was trading at 1015.90. The strike last trading price was 24.65, which was 5.5 higher than the previous day. The implied volatity was 29.54, the open interest changed by -28 which decreased total open position to 285
On 5 May MAXHEALTH was trading at 1000.45. The strike last trading price was 19.9, which was -6.050000000000001 lower than the previous day. The implied volatity was 30.57, the open interest changed by 8 which increased total open position to 314
On 4 May MAXHEALTH was trading at 1011.55. The strike last trading price was 26.3, which was 5.150000000000002 higher than the previous day. The implied volatity was 32.29, the open interest changed by 114 which increased total open position to 307
On 30 Apr MAXHEALTH was trading at 993.05. The strike last trading price was 20.95, which was -5.300000000000001 lower than the previous day. The implied volatity was 32.77, the open interest changed by 87 which increased total open position to 280
On 29 Apr MAXHEALTH was trading at 1006.60. The strike last trading price was 25.25, which was -1.1499999999999986 lower than the previous day. The implied volatity was 31.66, the open interest changed by 116 which increased total open position to 197
On 28 Apr MAXHEALTH was trading at 1004.75. The strike last trading price was 25.6, which was -5 lower than the previous day. The implied volatity was 31.86, the open interest changed by 10 which increased total open position to 82
On 27 Apr MAXHEALTH was trading at 1009.85. The strike last trading price was 30.4, which was 1.3999999999999986 higher than the previous day. The implied volatity was 32.88, the open interest changed by 22 which increased total open position to 72
On 24 Apr MAXHEALTH was trading at 999.40. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was 29.84, the open interest changed by 0 which decreased total open position to 50
On 23 Apr MAXHEALTH was trading at 1006.75. The strike last trading price was 29, which was 2.5 higher than the previous day. The implied volatity was 29.84, the open interest changed by 0 which decreased total open position to 50
On 22 Apr MAXHEALTH was trading at 1005.35. The strike last trading price was 26.5, which was -7.799999999999997 lower than the previous day. The implied volatity was 28.17, the open interest changed by 13 which increased total open position to 51
On 21 Apr MAXHEALTH was trading at 1020.25. The strike last trading price was 34.3, which was 3.099999999999998 higher than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 38
On 20 Apr MAXHEALTH was trading at 1011.35. The strike last trading price was 29.85, which was 0.40000000000000213 higher than the previous day. The implied volatity was 29.38, the open interest changed by -18 which decreased total open position to 39
On 17 Apr MAXHEALTH was trading at 1007.65. The strike last trading price was 29.45, which was 4 higher than the previous day. The implied volatity was 29.02, the open interest changed by 2 which increased total open position to 55
On 16 Apr MAXHEALTH was trading at 990.65. The strike last trading price was 24.8, which was 0 lower than the previous day. The implied volatity was 29.29, the open interest changed by 40 which increased total open position to 52
On 15 Apr MAXHEALTH was trading at 990.05. The strike last trading price was 24.8, which was 6.400000000000002 higher than the previous day. The implied volatity was 29.18, the open interest changed by -2 which decreased total open position to 12
On 13 Apr MAXHEALTH was trading at 951.70. The strike last trading price was 18.4, which was 2.4999999999999982 higher than the previous day. The implied volatity was 30.71, the open interest changed by 3 which increased total open position to 15
On 10 Apr MAXHEALTH was trading at 953.35. The strike last trading price was 15.9, which was -0.09999999999999964 lower than the previous day. The implied volatity was 29.35, the open interest changed by -11 which decreased total open position to 12
On 9 Apr MAXHEALTH was trading at 954.95. The strike last trading price was 16, which was 1.1 higher than the previous day. The implied volatity was 28.25, the open interest changed by -6 which decreased total open position to 24
On 8 Apr MAXHEALTH was trading at 941.15. The strike last trading price was 14.9, which was 4.8 higher than the previous day. The implied volatity was 30.07, the open interest changed by -13 which decreased total open position to 31
On 7 Apr MAXHEALTH was trading at 932.40. The strike last trading price was 10.1, which was -3.3 lower than the previous day. The implied volatity was 26.67, the open interest changed by -1 which decreased total open position to 44
On 6 Apr MAXHEALTH was trading at 931.60. The strike last trading price was 13.2, which was -19.8 lower than the previous day. The implied volatity was 29.49, the open interest changed by 45 which increased total open position to 45
| MAXHEALTH 26-May-2026 (11d) 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.01
Theta: -0.72
Gamma: 0.00661
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 1049.55 | 12.75 | -12.350000000000001 (-49.20%) | 28.65 | 594 | -3 | 139 |
| 13 May | 1026.10 | 24.75 | -6.100000000000001 (-19.77%) | 0 | 391 | -25 | 142 |
| 12 May | 1017.70 | 32.25 | 9.5 (41.76%) | 0 | 911 | -22 | 167 |
| 11 May | 1037.95 | 22.5 | -9.549999999999997 (-29.80%) | 33.44 | 852 | 48 | 190 |
| 8 May | 1012.50 | 32.5 | 32.5 (5.35%) | 27.28 | 0 | 0 | 142 |
| 7 May | 1015.30 | 32.5 | 1.6499999999999986 (5.35%) | 27.28 | 64 | 21 | 143 |
| 6 May | 1015.90 | 30.65 | -11.800000000000004 (-27.80%) | 27.51 | 28 | -9 | 122 |
| 5 May | 1000.45 | 42.45 | 4.150000000000006 (10.84%) | 29.29 | 19 | -3 | 131 |
| 4 May | 1011.55 | 38.3 | -12.200000000000003 (-24.16%) | 29.51 | 11 | -21 | 136 |
| 30 Apr | 993.05 | 51.25 | 6.850000000000001 (15.43%) | 28.97 | 48 | -13 | 144 |
| 29 Apr | 1006.60 | 44.95 | 2.8500000000000014 (6.77%) | 29.73 | 191 | 91 | 159 |
| 28 Apr | 1004.75 | 42.1 | 42.1 (1.20%) | 29.48 | 0 | 0 | 68 |
| 27 Apr | 1009.85 | 42.1 | 0.5 (1.20%) | 29.48 | 72 | 66 | 68 |
| 24 Apr | 999.40 | 41.6 | 41.6 | - | 0 | 0 | 2 |
| 23 Apr | 1006.75 | 41.6 | 41.6 (-53.44%) | 23.53 | 0 | 0 | 2 |
| 22 Apr | 1005.35 | 41.6 | -47.74999999999999 (-53.44%) | 23.53 | 2 | 0 | 0 |
| 21 Apr | 1020.25 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1011.35 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1007.65 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 990.65 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 990.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 951.70 | 0 | 0 (-5.43%) | 25.77 | 0 | 0 | 0 |
| 10 Apr | 953.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 954.95 | 89.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 941.15 | 89.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 932.40 | 89.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 931.60 | 89.35 | 0 (0.00%) | - | 0 | 0 | 0 |
For Max Healthcare Ins Ltd - strike price 1030 expiring on 26MAY2026
Delta for 1030 PE is -0.34
Historical price for 1030 PE is as follows
On 14 May MAXHEALTH was trading at 1049.55. The strike last trading price was 12.75, which was -12.350000000000001 lower than the previous day. The implied volatity was 28.65, the open interest changed by -3 which decreased total open position to 139
On 13 May MAXHEALTH was trading at 1026.10. The strike last trading price was 24.75, which was -6.100000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by -25 which decreased total open position to 142
On 12 May MAXHEALTH was trading at 1017.70. The strike last trading price was 32.25, which was 9.5 higher than the previous day. The implied volatity was 0, the open interest changed by -22 which decreased total open position to 167
On 11 May MAXHEALTH was trading at 1037.95. The strike last trading price was 22.5, which was -9.549999999999997 lower than the previous day. The implied volatity was 33.44, the open interest changed by 48 which increased total open position to 190
On 8 May MAXHEALTH was trading at 1012.50. The strike last trading price was 32.5, which was 32.5 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 142
On 7 May MAXHEALTH was trading at 1015.30. The strike last trading price was 32.5, which was 1.6499999999999986 higher than the previous day. The implied volatity was 27.28, the open interest changed by 21 which increased total open position to 143
On 6 May MAXHEALTH was trading at 1015.90. The strike last trading price was 30.65, which was -11.800000000000004 lower than the previous day. The implied volatity was 27.51, the open interest changed by -9 which decreased total open position to 122
On 5 May MAXHEALTH was trading at 1000.45. The strike last trading price was 42.45, which was 4.150000000000006 higher than the previous day. The implied volatity was 29.29, the open interest changed by -3 which decreased total open position to 131
On 4 May MAXHEALTH was trading at 1011.55. The strike last trading price was 38.3, which was -12.200000000000003 lower than the previous day. The implied volatity was 29.51, the open interest changed by -21 which decreased total open position to 136
On 30 Apr MAXHEALTH was trading at 993.05. The strike last trading price was 51.25, which was 6.850000000000001 higher than the previous day. The implied volatity was 28.97, the open interest changed by -13 which decreased total open position to 144
On 29 Apr MAXHEALTH was trading at 1006.60. The strike last trading price was 44.95, which was 2.8500000000000014 higher than the previous day. The implied volatity was 29.73, the open interest changed by 91 which increased total open position to 159
On 28 Apr MAXHEALTH was trading at 1004.75. The strike last trading price was 42.1, which was 42.1 higher than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 68
On 27 Apr MAXHEALTH was trading at 1009.85. The strike last trading price was 42.1, which was 0.5 higher than the previous day. The implied volatity was 29.48, the open interest changed by 66 which increased total open position to 68
On 24 Apr MAXHEALTH was trading at 999.40. The strike last trading price was 41.6, which was 41.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr MAXHEALTH was trading at 1006.75. The strike last trading price was 41.6, which was 41.6 higher than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 2
On 22 Apr MAXHEALTH was trading at 1005.35. The strike last trading price was 41.6, which was -47.74999999999999 lower than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 0
On 21 Apr MAXHEALTH was trading at 1020.25. 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 20 Apr MAXHEALTH was trading at 1011.35. 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 17 Apr MAXHEALTH was trading at 1007.65. 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 Apr MAXHEALTH was trading at 990.65. 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 Apr MAXHEALTH was trading at 990.05. 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 Apr MAXHEALTH was trading at 951.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 0
On 10 Apr MAXHEALTH was trading at 953.35. 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 Apr MAXHEALTH was trading at 954.95. The strike last trading price was 89.35, 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 Apr MAXHEALTH was trading at 941.15. The strike last trading price was 89.35, 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 7 Apr MAXHEALTH was trading at 932.40. The strike last trading price was 89.35, 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 6 Apr MAXHEALTH was trading at 931.60. The strike last trading price was 89.35, 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
