Historical option data for MAXHEALTH
18 Jun 2026 04:10 PM IST
| MAXHEALTH 30-Jun-2026 (11d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -0.84
Gamma: 0.00475
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1090.45 | 53.2 | 43.2 (432.00%) | 31.82 | 6,887 | -259 | 892 | |||||||||
| 17 Jun | 1026.15 | 11 | 1 (10.00%) | 23.77 | 912 | -58 | 1,151 | |||||||||
| 16 Jun | 1024.10 | 9.8 | -3.2 (-24.62%) | 23.07 | 812 | 38 | 1,207 | |||||||||
| 15 Jun | 1028.90 | 12.65 | 4.65 (58.13%) | 23.24 | 2,034 | -81 | 1,163 | |||||||||
| 12 Jun | 1012.45 | 8 | -1 (-11.11%) | 21.99 | 1,221 | 50 | 1,240 | |||||||||
| 11 Jun | 1009.60 | 9.4 | -0.6 (-6.00%) | 25.09 | 1,053 | 58 | 1,191 | |||||||||
| 10 Jun | 1010.10 | 8.9 | -0.1 (-1.11%) | 24.14 | 2,474 | -146 | 1,135 | |||||||||
| 9 Jun | 1003.10 | 9 | -3 (-25.00%) | 25.29 | 1,491 | -189 | 1,279 | |||||||||
| 8 Jun | 1007.45 | 12.25 | 4.25 (53.13%) | 27.59 | 6,682 | -1,582 | 1,461 | |||||||||
| 5 Jun | 977.25 | 7.8 | -0.2 (-2.50%) | 28.93 | 545 | -27 | 3,043 | |||||||||
| 4 Jun | 966.20 | 7.75 | -1.25 (-13.89%) | 31.48 | 330 | 65 | 3,071 | |||||||||
| 3 Jun | 965.55 | 8.6 | 2.6 (43.33%) | 31.83 | 914 | 81 | 3,004 | |||||||||
| 2 Jun | 948.70 | 6.75 | 1.75 (35.00%) | 32.06 | 2,092 | 961 | 2,926 | |||||||||
| 1 Jun | 938.45 | 5.15 | -4.85 (-48.50%) | 31.58 | 1,331 | 614 | 1,960 | |||||||||
| 29 May | 965.10 | 8.9 | -5.1 (-36.43%) | 29.69 | 1,677 | 101 | 1,345 | |||||||||
| 27 May | 993.45 | 14.05 | -0.95 (-6.33%) | 26.4 | 1,026 | 111 | 1,245 | |||||||||
| 26 May | 993.95 | 14.6 | -4.4 (-23.16%) | 27.19 | 1,145 | 192 | 1,134 | |||||||||
| 25 May | 1000.85 | 19.4 | -5.6 (-22.40%) | 28.94 | 1,058 | 53 | 942 | |||||||||
| 22 May | 1023.25 | 25.75 | -44.25 (-63.21%) | 25.98 | 2,710 | 829 | 886 | |||||||||
| 21 May | 1091.10 | 70 | 8.7 (14.19%) | 30.65 | 9 | 1 | 56 | |||||||||
| 20 May | 1075.70 | 61.35 | -0.15 (-0.24%) | 29.85 | 7 | 1 | 55 | |||||||||
| 19 May | 1068.75 | 61.5 | 8.8 (16.70%) | 29.07 | 66 | -30 | 53 | |||||||||
| 18 May | 1058.55 | 53.2 | 6.15 (13.07%) | 30.24 | 105 | 55 | 82 | |||||||||
| 15 May | 1050.10 | 47.35 | 1.35 (2.93%) | 29.48 | 11 | -1 | 25 | |||||||||
| 14 May | 1049.55 | 46 | 9.65 (26.55%) | 26.14 | 11 | -1 | 18 | |||||||||
| 13 May | 1026.10 | 36.35 | 1.85 (5.36%) | 0 | 7 | 1 | 20 | |||||||||
| 12 May | 1017.70 | 34.5 | 1.75 (5.34%) | 0 | 4 | 1 | 18 | |||||||||
| 11 May | 1037.95 | 32.75 | 0 (0.00%) | 0 | 0 | 0 | 17 | |||||||||
| 8 May | 1012.50 | 32.75 | 0 (0.00%) | - | 0 | 0 | 17 | |||||||||
| 7 May | 1015.30 | 32.75 | 0 (0.00%) | - | 0 | 0 | 17 | |||||||||
| 6 May | 1015.90 | 32.75 | 0 (0.00%) | - | 0 | 0 | 17 | |||||||||
| 5 May | 1000.45 | 32.75 | 0 (0.00%) | - | 0 | 0 | 17 | |||||||||
| 4 May | 1011.55 | 32.75 | 0 (0.00%) | - | 0 | 0 | 17 | |||||||||
| 30 Apr | 993.05 | 32.75 | -12.15 (-27.06%) | 32.21 | 17 | 16 | 16 | |||||||||
| 29 Apr | 1006.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Max Healthcare Ins Ltd - strike price 1050 expiring on 30JUN2026
Delta for 1050 CE is 0.77
Historical price for 1050 CE is as follows
On 18 Jun MAXHEALTH was trading at 1090.45. The strike last trading price was 53.2, which was 43.2 higher than the previous day. The implied volatity was 31.82, the open interest changed by -259 which decreased total open position to 892
On 17 Jun MAXHEALTH was trading at 1026.15. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 23.77, the open interest changed by -58 which decreased total open position to 1151
On 16 Jun MAXHEALTH was trading at 1024.10. The strike last trading price was 9.8, which was -3.2 lower than the previous day. The implied volatity was 23.07, the open interest changed by 38 which increased total open position to 1207
On 15 Jun MAXHEALTH was trading at 1028.90. The strike last trading price was 12.65, which was 4.65 higher than the previous day. The implied volatity was 23.24, the open interest changed by -81 which decreased total open position to 1163
On 12 Jun MAXHEALTH was trading at 1012.45. The strike last trading price was 8, which was -1 lower than the previous day. The implied volatity was 21.99, the open interest changed by 50 which increased total open position to 1240
On 11 Jun MAXHEALTH was trading at 1009.60. The strike last trading price was 9.4, which was -0.6 lower than the previous day. The implied volatity was 25.09, the open interest changed by 58 which increased total open position to 1191
On 10 Jun MAXHEALTH was trading at 1010.10. The strike last trading price was 8.9, which was -0.1 lower than the previous day. The implied volatity was 24.14, the open interest changed by -146 which decreased total open position to 1135
On 9 Jun MAXHEALTH was trading at 1003.10. The strike last trading price was 9, which was -3 lower than the previous day. The implied volatity was 25.29, the open interest changed by -189 which decreased total open position to 1279
On 8 Jun MAXHEALTH was trading at 1007.45. The strike last trading price was 12.25, which was 4.25 higher than the previous day. The implied volatity was 27.59, the open interest changed by -1582 which decreased total open position to 1461
On 5 Jun MAXHEALTH was trading at 977.25. The strike last trading price was 7.8, which was -0.2 lower than the previous day. The implied volatity was 28.93, the open interest changed by -27 which decreased total open position to 3043
On 4 Jun MAXHEALTH was trading at 966.20. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was 31.48, the open interest changed by 65 which increased total open position to 3071
On 3 Jun MAXHEALTH was trading at 965.55. The strike last trading price was 8.6, which was 2.6 higher than the previous day. The implied volatity was 31.83, the open interest changed by 81 which increased total open position to 3004
On 2 Jun MAXHEALTH was trading at 948.70. The strike last trading price was 6.75, which was 1.75 higher than the previous day. The implied volatity was 32.06, the open interest changed by 961 which increased total open position to 2926
On 1 Jun MAXHEALTH was trading at 938.45. The strike last trading price was 5.15, which was -4.85 lower than the previous day. The implied volatity was 31.58, the open interest changed by 614 which increased total open position to 1960
On 29 May MAXHEALTH was trading at 965.10. The strike last trading price was 8.9, which was -5.1 lower than the previous day. The implied volatity was 29.69, the open interest changed by 101 which increased total open position to 1345
On 27 May MAXHEALTH was trading at 993.45. The strike last trading price was 14.05, which was -0.95 lower than the previous day. The implied volatity was 26.4, the open interest changed by 111 which increased total open position to 1245
On 26 May MAXHEALTH was trading at 993.95. The strike last trading price was 14.6, which was -4.4 lower than the previous day. The implied volatity was 27.19, the open interest changed by 192 which increased total open position to 1134
On 25 May MAXHEALTH was trading at 1000.85. The strike last trading price was 19.4, which was -5.6 lower than the previous day. The implied volatity was 28.94, the open interest changed by 53 which increased total open position to 942
On 22 May MAXHEALTH was trading at 1023.25. The strike last trading price was 25.75, which was -44.25 lower than the previous day. The implied volatity was 25.98, the open interest changed by 829 which increased total open position to 886
On 21 May MAXHEALTH was trading at 1091.10. The strike last trading price was 70, which was 8.7 higher than the previous day. The implied volatity was 30.65, the open interest changed by 1 which increased total open position to 56
On 20 May MAXHEALTH was trading at 1075.70. The strike last trading price was 61.35, which was -0.15 lower than the previous day. The implied volatity was 29.85, the open interest changed by 1 which increased total open position to 55
On 19 May MAXHEALTH was trading at 1068.75. The strike last trading price was 61.5, which was 8.8 higher than the previous day. The implied volatity was 29.07, the open interest changed by -30 which decreased total open position to 53
On 18 May MAXHEALTH was trading at 1058.55. The strike last trading price was 53.2, which was 6.15 higher than the previous day. The implied volatity was 30.24, the open interest changed by 55 which increased total open position to 82
On 15 May MAXHEALTH was trading at 1050.10. The strike last trading price was 47.35, which was 1.35 higher than the previous day. The implied volatity was 29.48, the open interest changed by -1 which decreased total open position to 25
On 14 May MAXHEALTH was trading at 1049.55. The strike last trading price was 46, which was 9.65 higher than the previous day. The implied volatity was 26.14, the open interest changed by -1 which decreased total open position to 18
On 13 May MAXHEALTH was trading at 1026.10. The strike last trading price was 36.35, which was 1.85 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 20
On 12 May MAXHEALTH was trading at 1017.70. The strike last trading price was 34.5, which was 1.75 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 18
On 11 May MAXHEALTH was trading at 1037.95. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 17
On 8 May MAXHEALTH was trading at 1012.50. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 7 May MAXHEALTH was trading at 1015.30. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 May MAXHEALTH was trading at 1015.90. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 5 May MAXHEALTH was trading at 1000.45. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 4 May MAXHEALTH was trading at 1011.55. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 30 Apr MAXHEALTH was trading at 993.05. The strike last trading price was 32.75, which was -12.15 lower than the previous day. The implied volatity was 32.21, the open interest changed by 16 which increased total open position to 16
On 29 Apr MAXHEALTH was trading at 1006.60. 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 30-Jun-2026 (11d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -0.41
Gamma: 0.00518
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1090.45 | 4.8 | -27.35 (-85.07%) | 24.78 | 5,930 | 735 | 1,071 |
| 17 Jun | 1026.15 | 30.25 | -4.6 (-13.20%) | 24.09 | 80 | 2 | 335 |
| 16 Jun | 1024.10 | 33.95 | 4.25 (14.31%) | 25.87 | 89 | -3 | 334 |
| 15 Jun | 1028.90 | 30.45 | -11.85 (-28.01%) | 22.62 | 131 | 25 | 336 |
| 12 Jun | 1012.45 | 42.95 | -2.45 (-5.40%) | 24.87 | 13 | -1 | 310 |
| 11 Jun | 1009.60 | 45.2 | -3.7 (-7.57%) | 22.96 | 24 | -3 | 312 |
| 10 Jun | 1010.10 | 48.8 | -2.65 (-5.15%) | 25.56 | 197 | 17 | 316 |
| 9 Jun | 1003.10 | 51.75 | 0.05 (0.10%) | 24.33 | 12 | 1 | 298 |
| 8 Jun | 1007.45 | 50.95 | -23.7 (-31.75%) | 26.52 | 43 | -2 | 296 |
| 5 Jun | 977.25 | 74.65 | -10.6 (-12.43%) | 25.75 | 6 | -2 | 298 |
| 4 Jun | 966.20 | 85.25 | 1.95 (2.34%) | 26.13 | 24 | -11 | 301 |
| 3 Jun | 965.55 | 83.2 | -13.1 (-13.60%) | 24.48 | 38 | -9 | 311 |
| 2 Jun | 948.70 | 96.3 | -0.9 (-0.93%) | 25.47 | 8 | 1 | 320 |
| 1 Jun | 938.45 | 97.2 | 36.15 (59.21%) | 23.71 | 3 | 1 | 318 |
| 29 May | 965.10 | 61.05 | 61.05 | - | 64 | 0 | 317 |
| 27 May | 993.45 | 60.9 | -1.95 (-3.10%) | 24.41 | 64 | 5 | 319 |
| 26 May | 993.95 | 62.85 | 1.3 (2.11%) | 24.12 | 79 | -14 | 314 |
| 25 May | 1000.85 | 60.6 | 5 (8.99%) | 26.84 | 75 | 10 | 329 |
| 22 May | 1023.25 | 56.1 | 34.7 (162.15%) | 33.63 | 782 | 228 | 319 |
| 21 May | 1091.10 | 22 | -6 (-21.43%) | 30.13 | 106 | 35 | 91 |
| 20 May | 1075.70 | 27 | -53 (-66.25%) | 29.1 | 66 | 56 | 56 |
| 19 May | 1068.75 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1058.55 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1050.10 | 0 | -79.65 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1049.55 | 0 | -79.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1026.10 | 0 | -79.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1017.70 | 0 | -79.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1037.95 | 0 | -79.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1012.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1015.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1015.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1000.45 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1011.55 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 993.05 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1006.60 | 0 | 0 | - | 0 | 0 | 0 |
For Max Healthcare Ins Ltd - strike price 1050 expiring on 30JUN2026
Delta for 1050 PE is -0.18
Historical price for 1050 PE is as follows
On 18 Jun MAXHEALTH was trading at 1090.45. The strike last trading price was 4.8, which was -27.35 lower than the previous day. The implied volatity was 24.78, the open interest changed by 735 which increased total open position to 1071
On 17 Jun MAXHEALTH was trading at 1026.15. The strike last trading price was 30.25, which was -4.6 lower than the previous day. The implied volatity was 24.09, the open interest changed by 2 which increased total open position to 335
On 16 Jun MAXHEALTH was trading at 1024.10. The strike last trading price was 33.95, which was 4.25 higher than the previous day. The implied volatity was 25.87, the open interest changed by -3 which decreased total open position to 334
On 15 Jun MAXHEALTH was trading at 1028.90. The strike last trading price was 30.45, which was -11.85 lower than the previous day. The implied volatity was 22.62, the open interest changed by 25 which increased total open position to 336
On 12 Jun MAXHEALTH was trading at 1012.45. The strike last trading price was 42.95, which was -2.45 lower than the previous day. The implied volatity was 24.87, the open interest changed by -1 which decreased total open position to 310
On 11 Jun MAXHEALTH was trading at 1009.60. The strike last trading price was 45.2, which was -3.7 lower than the previous day. The implied volatity was 22.96, the open interest changed by -3 which decreased total open position to 312
On 10 Jun MAXHEALTH was trading at 1010.10. The strike last trading price was 48.8, which was -2.65 lower than the previous day. The implied volatity was 25.56, the open interest changed by 17 which increased total open position to 316
On 9 Jun MAXHEALTH was trading at 1003.10. The strike last trading price was 51.75, which was 0.05 higher than the previous day. The implied volatity was 24.33, the open interest changed by 1 which increased total open position to 298
On 8 Jun MAXHEALTH was trading at 1007.45. The strike last trading price was 50.95, which was -23.7 lower than the previous day. The implied volatity was 26.52, the open interest changed by -2 which decreased total open position to 296
On 5 Jun MAXHEALTH was trading at 977.25. The strike last trading price was 74.65, which was -10.6 lower than the previous day. The implied volatity was 25.75, the open interest changed by -2 which decreased total open position to 298
On 4 Jun MAXHEALTH was trading at 966.20. The strike last trading price was 85.25, which was 1.95 higher than the previous day. The implied volatity was 26.13, the open interest changed by -11 which decreased total open position to 301
On 3 Jun MAXHEALTH was trading at 965.55. The strike last trading price was 83.2, which was -13.1 lower than the previous day. The implied volatity was 24.48, the open interest changed by -9 which decreased total open position to 311
On 2 Jun MAXHEALTH was trading at 948.70. The strike last trading price was 96.3, which was -0.9 lower than the previous day. The implied volatity was 25.47, the open interest changed by 1 which increased total open position to 320
On 1 Jun MAXHEALTH was trading at 938.45. The strike last trading price was 97.2, which was 36.15 higher than the previous day. The implied volatity was 23.71, the open interest changed by 1 which increased total open position to 318
On 29 May MAXHEALTH was trading at 965.10. The strike last trading price was 61.05, which was 61.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 317
On 27 May MAXHEALTH was trading at 993.45. The strike last trading price was 60.9, which was -1.95 lower than the previous day. The implied volatity was 24.41, the open interest changed by 5 which increased total open position to 319
On 26 May MAXHEALTH was trading at 993.95. The strike last trading price was 62.85, which was 1.3 higher than the previous day. The implied volatity was 24.12, the open interest changed by -14 which decreased total open position to 314
On 25 May MAXHEALTH was trading at 1000.85. The strike last trading price was 60.6, which was 5 higher than the previous day. The implied volatity was 26.84, the open interest changed by 10 which increased total open position to 329
On 22 May MAXHEALTH was trading at 1023.25. The strike last trading price was 56.1, which was 34.7 higher than the previous day. The implied volatity was 33.63, the open interest changed by 228 which increased total open position to 319
On 21 May MAXHEALTH was trading at 1091.10. The strike last trading price was 22, which was -6 lower than the previous day. The implied volatity was 30.13, the open interest changed by 35 which increased total open position to 91
On 20 May MAXHEALTH was trading at 1075.70. The strike last trading price was 27, which was -53 lower than the previous day. The implied volatity was 29.1, the open interest changed by 56 which increased total open position to 56
On 19 May MAXHEALTH was trading at 1068.75. 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 18 May MAXHEALTH was trading at 1058.55. 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 May MAXHEALTH was trading at 1050.10. The strike last trading price was 0, which was -79.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MAXHEALTH was trading at 1049.55. The strike last trading price was 0, which was -79.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MAXHEALTH was trading at 1026.10. The strike last trading price was 0, which was -79.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MAXHEALTH was trading at 1017.70. The strike last trading price was 0, which was -79.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MAXHEALTH was trading at 1037.95. The strike last trading price was 0, which was -79.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MAXHEALTH was trading at 1012.50. 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 7 May MAXHEALTH was trading at 1015.30. 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 6 May MAXHEALTH was trading at 1015.90. 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 5 May MAXHEALTH was trading at 1000.45. 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 4 May MAXHEALTH was trading at 1011.55. 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 30 Apr MAXHEALTH was trading at 993.05. 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 29 Apr MAXHEALTH was trading at 1006.60. 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
