Historical option data for MAXHEALTH
20 May 2026 04:10 PM IST
| MAXHEALTH 26-May-2026 (5d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0
Theta: -1.41
Gamma: 0.00664
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1075.70 | 37 | 6.95 (23.13%) | 35.8 | 319 | -55 | 355 | |||||||||
| 19 May | 1068.75 | 27.4 | 1.55 (6.00%) | 31.57 | 726 | -164 | 414 | |||||||||
| 18 May | 1058.55 | 26.45 | 5.35 (25.36%) | 32.69 | 1,895 | -42 | 583 | |||||||||
| 15 May | 1050.10 | 20 | -3.05 (-13.23%) | 25.82 | 1,906 | 115 | 626 | |||||||||
| 14 May | 1049.55 | 23.8 | 8.85 (59.20%) | 29.97 | 3,364 | -167 | 510 | |||||||||
| 13 May | 1026.10 | 15.1 | 1.45 (10.62%) | 0 | 1,116 | 111 | 678 | |||||||||
| 12 May | 1017.70 | 13.1 | -9.85 (-42.92%) | 31.04 | 1,263 | 81 | 566 | |||||||||
| 11 May | 1037.95 | 23.3 | 9.85 (73.23%) | 31.55 | 2,492 | 88 | 485 | |||||||||
| 8 May | 1012.50 | 13 | -1.9 (-12.75%) | 29.28 | 617 | -27 | 394 | |||||||||
| 7 May | 1015.30 | 14.4 | -2.1 (-12.73%) | 28.81 | 442 | 13 | 420 | |||||||||
| 6 May | 1015.90 | 17 | 3.95 (30.27%) | 29.65 | 313 | 11 | 406 | |||||||||
| 5 May | 1000.45 | 13.5 | -4.4 (-24.58%) | 30.49 | 286 | 14 | 392 | |||||||||
| 4 May | 1011.55 | 18.05 | 2.8 (18.36%) | 32.13 | 430 | 44 | 376 | |||||||||
| 30 Apr | 993.05 | 15.3 | -4.25 (-21.74%) | 33.03 | 485 | 27 | 359 | |||||||||
| 29 Apr | 1006.60 | 18.65 | -0.95 (-4.85%) | 31.94 | 733 | 85 | 329 | |||||||||
| 28 Apr | 1004.75 | 19.95 | -3.05 (-13.26%) | 32.6 | 209 | 20 | 244 | |||||||||
| 27 Apr | 1009.85 | 22.9 | 4.5 (24.46%) | 33.39 | 328 | 18 | 228 | |||||||||
| 24 Apr | 999.40 | 18.25 | -2.45 (-11.84%) | 30.12 | 138 | 44 | 211 | |||||||||
| 23 Apr | 1006.75 | 20.6 | 1.4 (7.29%) | 30.99 | 96 | 25 | 179 | |||||||||
| 22 Apr | 1005.35 | 19 | -6.4 (-25.20%) | 28.93 | 295 | 49 | 153 | |||||||||
| 21 Apr | 1020.25 | 25.2 | 2 (8.62%) | 28.79 | 49 | 24 | 104 | |||||||||
| 20 Apr | 1011.35 | 22.65 | -1 (-4.23%) | 29.59 | 118 | 37 | 80 | |||||||||
| 17 Apr | 1007.65 | 23.95 | 5.55 (30.16%) | 29.54 | 37 | 14 | 43 | |||||||||
| 16 Apr | 990.65 | 17.8 | 0.45 (2.59%) | 28.93 | 74 | 8 | 30 | |||||||||
| 15 Apr | 990.05 | 17.35 | -9.8 (-36.10%) | 27.81 | 40 | 22 | 22 | |||||||||
| 13 Apr | 951.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 953.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 954.95 | 27.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 941.15 | 27.15 | 0 (0.00%) | 7.15 | 0 | 0 | 0 | |||||||||
For Max Healthcare Ins Ltd - strike price 1050 expiring on 26MAY2026
Delta for 1050 CE is 0.72
Historical price for 1050 CE is as follows
On 20 May MAXHEALTH was trading at 1075.70. The strike last trading price was 37, which was 6.95 higher than the previous day. The implied volatity was 35.8, the open interest changed by -55 which decreased total open position to 355
On 19 May MAXHEALTH was trading at 1068.75. The strike last trading price was 27.4, which was 1.55 higher than the previous day. The implied volatity was 31.57, the open interest changed by -164 which decreased total open position to 414
On 18 May MAXHEALTH was trading at 1058.55. The strike last trading price was 26.45, which was 5.35 higher than the previous day. The implied volatity was 32.69, the open interest changed by -42 which decreased total open position to 583
On 15 May MAXHEALTH was trading at 1050.10. The strike last trading price was 20, which was -3.05 lower than the previous day. The implied volatity was 25.82, the open interest changed by 115 which increased total open position to 626
On 14 May MAXHEALTH was trading at 1049.55. The strike last trading price was 23.8, which was 8.85 higher than the previous day. The implied volatity was 29.97, the open interest changed by -167 which decreased total open position to 510
On 13 May MAXHEALTH was trading at 1026.10. The strike last trading price was 15.1, which was 1.45 higher than the previous day. The implied volatity was 0, the open interest changed by 111 which increased total open position to 678
On 12 May MAXHEALTH was trading at 1017.70. The strike last trading price was 13.1, which was -9.85 lower than the previous day. The implied volatity was 31.04, the open interest changed by 81 which increased total open position to 566
On 11 May MAXHEALTH was trading at 1037.95. The strike last trading price was 23.3, which was 9.85 higher than the previous day. The implied volatity was 31.55, the open interest changed by 88 which increased total open position to 485
On 8 May MAXHEALTH was trading at 1012.50. The strike last trading price was 13, which was -1.9 lower than the previous day. The implied volatity was 29.28, the open interest changed by -27 which decreased total open position to 394
On 7 May MAXHEALTH was trading at 1015.30. The strike last trading price was 14.4, which was -2.1 lower than the previous day. The implied volatity was 28.81, the open interest changed by 13 which increased total open position to 420
On 6 May MAXHEALTH was trading at 1015.90. The strike last trading price was 17, which was 3.95 higher than the previous day. The implied volatity was 29.65, the open interest changed by 11 which increased total open position to 406
On 5 May MAXHEALTH was trading at 1000.45. The strike last trading price was 13.5, which was -4.4 lower than the previous day. The implied volatity was 30.49, the open interest changed by 14 which increased total open position to 392
On 4 May MAXHEALTH was trading at 1011.55. The strike last trading price was 18.05, which was 2.8 higher than the previous day. The implied volatity was 32.13, the open interest changed by 44 which increased total open position to 376
On 30 Apr MAXHEALTH was trading at 993.05. The strike last trading price was 15.3, which was -4.25 lower than the previous day. The implied volatity was 33.03, the open interest changed by 27 which increased total open position to 359
On 29 Apr MAXHEALTH was trading at 1006.60. The strike last trading price was 18.65, which was -0.95 lower than the previous day. The implied volatity was 31.94, the open interest changed by 85 which increased total open position to 329
On 28 Apr MAXHEALTH was trading at 1004.75. The strike last trading price was 19.95, which was -3.05 lower than the previous day. The implied volatity was 32.6, the open interest changed by 20 which increased total open position to 244
On 27 Apr MAXHEALTH was trading at 1009.85. The strike last trading price was 22.9, which was 4.5 higher than the previous day. The implied volatity was 33.39, the open interest changed by 18 which increased total open position to 228
On 24 Apr MAXHEALTH was trading at 999.40. The strike last trading price was 18.25, which was -2.45 lower than the previous day. The implied volatity was 30.12, the open interest changed by 44 which increased total open position to 211
On 23 Apr MAXHEALTH was trading at 1006.75. The strike last trading price was 20.6, which was 1.4 higher than the previous day. The implied volatity was 30.99, the open interest changed by 25 which increased total open position to 179
On 22 Apr MAXHEALTH was trading at 1005.35. The strike last trading price was 19, which was -6.4 lower than the previous day. The implied volatity was 28.93, the open interest changed by 49 which increased total open position to 153
On 21 Apr MAXHEALTH was trading at 1020.25. The strike last trading price was 25.2, which was 2 higher than the previous day. The implied volatity was 28.79, the open interest changed by 24 which increased total open position to 104
On 20 Apr MAXHEALTH was trading at 1011.35. The strike last trading price was 22.65, which was -1 lower than the previous day. The implied volatity was 29.59, the open interest changed by 37 which increased total open position to 80
On 17 Apr MAXHEALTH was trading at 1007.65. The strike last trading price was 23.95, which was 5.55 higher than the previous day. The implied volatity was 29.54, the open interest changed by 14 which increased total open position to 43
On 16 Apr MAXHEALTH was trading at 990.65. The strike last trading price was 17.8, which was 0.45 higher than the previous day. The implied volatity was 28.93, the open interest changed by 8 which increased total open position to 30
On 15 Apr MAXHEALTH was trading at 990.05. The strike last trading price was 17.35, which was -9.8 lower than the previous day. The implied volatity was 27.81, the open interest changed by 22 which increased total open position to 22
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 -, 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 27.15, 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 27.15, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
| MAXHEALTH 26-May-2026 (5d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -1.29
Gamma: 0.00653
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1075.70 | 9.45 | -3.55 (-27.31%) | 36.63 | 390 | -43 | 314 |
| 19 May | 1068.75 | 14.35 | -3.65 (-20.28%) | 35.28 | 517 | -52 | 357 |
| 18 May | 1058.55 | 16.85 | -5.15 (-23.41%) | 34.17 | 812 | 29 | 404 |
| 15 May | 1050.10 | 22.4 | 0.6 (2.75%) | 31.64 | 822 | 90 | 377 |
| 14 May | 1049.55 | 20.95 | -16.2 (-43.61%) | 28.21 | 1,184 | 133 | 285 |
| 13 May | 1026.10 | 37.15 | -7.05 (-15.95%) | 0 | 133 | 11 | 151 |
| 12 May | 1017.70 | 45.75 | 13.05 (39.91%) | 0 | 177 | 13 | 142 |
| 11 May | 1037.95 | 31.5 | -21 (-40.00%) | 0 | 182 | 50 | 130 |
| 8 May | 1012.50 | 52.5 | 52.5 | - | 0 | 0 | 80 |
| 7 May | 1015.30 | 52.5 | 52.5 | - | 0 | 0 | 80 |
| 6 May | 1015.90 | 52.5 | 52.5 | - | 0 | 0 | 80 |
| 5 May | 1000.45 | 52.5 | 52.5 (-17.97%) | 29.8 | 0 | 0 | 80 |
| 4 May | 1011.55 | 52.5 | -11.5 (-17.97%) | 29.8 | 48 | 30 | 81 |
| 30 Apr | 993.05 | 64 | 7.2 (12.68%) | 30.65 | 7 | 4 | 55 |
| 29 Apr | 1006.60 | 57.3 | -0.7 (-1.21%) | 29.74 | 15 | 5 | 51 |
| 28 Apr | 1004.75 | 58 | 58 | - | 0 | 0 | 46 |
| 27 Apr | 1009.85 | 58 | 58 (-5.31%) | 30.13 | 0 | 0 | 46 |
| 24 Apr | 999.40 | 58 | -3.25 (-5.31%) | 30.13 | 1 | 0 | 45 |
| 23 Apr | 1006.75 | 61.25 | 1.2 (2.00%) | 29.49 | 6 | 0 | 45 |
| 22 Apr | 1005.35 | 59.7 | -43.55 (-42.18%) | 26.78 | 65 | 45 | 45 |
| 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 | - | 0 | 0 | 0 |
| 10 Apr | 953.35 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 954.95 | 103.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 941.15 | 103.25 | 0 (0.00%) | - | 0 | 0 | 0 |
For Max Healthcare Ins Ltd - strike price 1050 expiring on 26MAY2026
Delta for 1050 PE is -0.28
Historical price for 1050 PE is as follows
On 20 May MAXHEALTH was trading at 1075.70. The strike last trading price was 9.45, which was -3.55 lower than the previous day. The implied volatity was 36.63, the open interest changed by -43 which decreased total open position to 314
On 19 May MAXHEALTH was trading at 1068.75. The strike last trading price was 14.35, which was -3.65 lower than the previous day. The implied volatity was 35.28, the open interest changed by -52 which decreased total open position to 357
On 18 May MAXHEALTH was trading at 1058.55. The strike last trading price was 16.85, which was -5.15 lower than the previous day. The implied volatity was 34.17, the open interest changed by 29 which increased total open position to 404
On 15 May MAXHEALTH was trading at 1050.10. The strike last trading price was 22.4, which was 0.6 higher than the previous day. The implied volatity was 31.64, the open interest changed by 90 which increased total open position to 377
On 14 May MAXHEALTH was trading at 1049.55. The strike last trading price was 20.95, which was -16.2 lower than the previous day. The implied volatity was 28.21, the open interest changed by 133 which increased total open position to 285
On 13 May MAXHEALTH was trading at 1026.10. The strike last trading price was 37.15, which was -7.05 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 151
On 12 May MAXHEALTH was trading at 1017.70. The strike last trading price was 45.75, which was 13.05 higher than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 142
On 11 May MAXHEALTH was trading at 1037.95. The strike last trading price was 31.5, which was -21 lower than the previous day. The implied volatity was 0, the open interest changed by 50 which increased total open position to 130
On 8 May MAXHEALTH was trading at 1012.50. The strike last trading price was 52.5, which was 52.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 7 May MAXHEALTH was trading at 1015.30. The strike last trading price was 52.5, which was 52.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 6 May MAXHEALTH was trading at 1015.90. The strike last trading price was 52.5, which was 52.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 5 May MAXHEALTH was trading at 1000.45. The strike last trading price was 52.5, which was 52.5 higher than the previous day. The implied volatity was 29.8, the open interest changed by 0 which decreased total open position to 80
On 4 May MAXHEALTH was trading at 1011.55. The strike last trading price was 52.5, which was -11.5 lower than the previous day. The implied volatity was 29.8, the open interest changed by 30 which increased total open position to 81
On 30 Apr MAXHEALTH was trading at 993.05. The strike last trading price was 64, which was 7.2 higher than the previous day. The implied volatity was 30.65, the open interest changed by 4 which increased total open position to 55
On 29 Apr MAXHEALTH was trading at 1006.60. The strike last trading price was 57.3, which was -0.7 lower than the previous day. The implied volatity was 29.74, the open interest changed by 5 which increased total open position to 51
On 28 Apr MAXHEALTH was trading at 1004.75. The strike last trading price was 58, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 27 Apr MAXHEALTH was trading at 1009.85. The strike last trading price was 58, which was 58 higher than the previous day. The implied volatity was 30.13, the open interest changed by 0 which decreased total open position to 46
On 24 Apr MAXHEALTH was trading at 999.40. The strike last trading price was 58, which was -3.25 lower than the previous day. The implied volatity was 30.13, the open interest changed by 0 which decreased total open position to 45
On 23 Apr MAXHEALTH was trading at 1006.75. The strike last trading price was 61.25, which was 1.2 higher than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 45
On 22 Apr MAXHEALTH was trading at 1005.35. The strike last trading price was 59.7, which was -43.55 lower than the previous day. The implied volatity was 26.78, the open interest changed by 45 which increased total open position to 45
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 -, 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 103.25, 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 103.25, 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
