Historical option data for MAXHEALTH
22 May 2026 04:10 PM IST
| MAXHEALTH 26-May-2026 (3d) 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0
Theta: -0.96
Gamma: 0.00533
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1023.25 | 2.4 | -28.8 (-92.31%) | 34.87 | 6,705 | 358 | 509 | |||||||||
| 21 May | 1091.10 | 32.6 | 9.25 (39.61%) | 34.76 | 494 | -60 | 152 | |||||||||
| 20 May | 1075.70 | 24.1 | 5.2 (27.51%) | 35.23 | 704 | 20 | 216 | |||||||||
| 19 May | 1068.75 | 16.8 | 0.6 (3.70%) | 31.7 | 1,352 | -34 | 191 | |||||||||
| 18 May | 1058.55 | 16.85 | 4 (31.13%) | 33.13 | 727 | 42 | 228 | |||||||||
| 15 May | 1050.10 | 12.9 | -1.9 (-12.84%) | 28.06 | 656 | 40 | 184 | |||||||||
| 14 May | 1049.55 | 15.15 | 5.85 (62.90%) | 29.92 | 493 | 15 | 143 | |||||||||
| 13 May | 1026.10 | 9.3 | 0.65 (7.51%) | 0 | 118 | -27 | 127 | |||||||||
| 12 May | 1017.70 | 8.45 | -7 (-45.31%) | 31.8 | 219 | -11 | 155 | |||||||||
| 11 May | 1037.95 | 16.05 | 7.45 (86.63%) | 32.11 | 336 | 37 | 162 | |||||||||
| 8 May | 1012.50 | 8.5 | -1.3 (-13.27%) | 29.8 | 65 | 15 | 127 | |||||||||
| 7 May | 1015.30 | 9.95 | -0.95 (-8.72%) | 29.73 | 23 | 0 | 111 | |||||||||
| 6 May | 1015.90 | 11.1 | -1.4 (-11.20%) | 29.79 | 11 | 0 | 107 | |||||||||
| 5 May | 1000.45 | 12.85 | 0.35 (2.80%) | 31.57 | 0 | 0 | 107 | |||||||||
| 4 May | 1011.55 | 12.85 | 2.15 (20.09%) | 31.57 | 143 | 42 | 106 | |||||||||
| 30 Apr | 993.05 | 10.7 | -3.3 (-23.57%) | 32.95 | 99 | 21 | 85 | |||||||||
| 29 Apr | 1006.60 | 13.7 | 0 (0.00%) | 32.31 | 57 | 12 | 63 | |||||||||
| 28 Apr | 1004.75 | 13.4 | -3.8 (-22.09%) | 31.8 | 63 | 9 | 49 | |||||||||
| 27 Apr | 1009.85 | 17.2 | -0.5 (-2.82%) | 32.63 | 64 | 35 | 40 | |||||||||
| 24 Apr | 999.40 | 17.7 | -3.65 (-17.10%) | - | 0 | 0 | 5 | |||||||||
| 23 Apr | 1006.75 | 17.7 | -3.65 (-17.10%) | - | 0 | 0 | 5 | |||||||||
| 22 Apr | 1005.35 | 17.7 | -3.65 (-17.10%) | - | 0 | 0 | 5 | |||||||||
| 21 Apr | 1020.25 | 17.7 | -3.65 (-17.10%) | - | 0 | 0 | 5 | |||||||||
| 20 Apr | 1011.35 | 17.7 | -3.65 (-17.10%) | - | 0 | 0 | 5 | |||||||||
| 17 Apr | 1007.65 | 17.7 | -3.65 (-17.10%) | 32.91 | 0 | 0 | 5 | |||||||||
| 16 Apr | 990.65 | 17.7 | -4.5 (-20.27%) | 32.91 | 8 | 4 | 4 | |||||||||
| 10 Apr | 953.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 954.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 941.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Max Healthcare Ins Ltd - strike price 1070 expiring on 26MAY2026
Delta for 1070 CE is 0.13
Historical price for 1070 CE is as follows
On 22 May MAXHEALTH was trading at 1023.25. The strike last trading price was 2.4, which was -28.8 lower than the previous day. The implied volatity was 34.87, the open interest changed by 358 which increased total open position to 509
On 21 May MAXHEALTH was trading at 1091.10. The strike last trading price was 32.6, which was 9.25 higher than the previous day. The implied volatity was 34.76, the open interest changed by -60 which decreased total open position to 152
On 20 May MAXHEALTH was trading at 1075.70. The strike last trading price was 24.1, which was 5.2 higher than the previous day. The implied volatity was 35.23, the open interest changed by 20 which increased total open position to 216
On 19 May MAXHEALTH was trading at 1068.75. The strike last trading price was 16.8, which was 0.6 higher than the previous day. The implied volatity was 31.7, the open interest changed by -34 which decreased total open position to 191
On 18 May MAXHEALTH was trading at 1058.55. The strike last trading price was 16.85, which was 4 higher than the previous day. The implied volatity was 33.13, the open interest changed by 42 which increased total open position to 228
On 15 May MAXHEALTH was trading at 1050.10. The strike last trading price was 12.9, which was -1.9 lower than the previous day. The implied volatity was 28.06, the open interest changed by 40 which increased total open position to 184
On 14 May MAXHEALTH was trading at 1049.55. The strike last trading price was 15.15, which was 5.85 higher than the previous day. The implied volatity was 29.92, the open interest changed by 15 which increased total open position to 143
On 13 May MAXHEALTH was trading at 1026.10. The strike last trading price was 9.3, which was 0.65 higher than the previous day. The implied volatity was 0, the open interest changed by -27 which decreased total open position to 127
On 12 May MAXHEALTH was trading at 1017.70. The strike last trading price was 8.45, which was -7 lower than the previous day. The implied volatity was 31.8, the open interest changed by -11 which decreased total open position to 155
On 11 May MAXHEALTH was trading at 1037.95. The strike last trading price was 16.05, which was 7.45 higher than the previous day. The implied volatity was 32.11, the open interest changed by 37 which increased total open position to 162
On 8 May MAXHEALTH was trading at 1012.50. The strike last trading price was 8.5, which was -1.3 lower than the previous day. The implied volatity was 29.8, the open interest changed by 15 which increased total open position to 127
On 7 May MAXHEALTH was trading at 1015.30. The strike last trading price was 9.95, which was -0.95 lower than the previous day. The implied volatity was 29.73, the open interest changed by 0 which decreased total open position to 111
On 6 May MAXHEALTH was trading at 1015.90. The strike last trading price was 11.1, which was -1.4 lower than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 107
On 5 May MAXHEALTH was trading at 1000.45. The strike last trading price was 12.85, which was 0.35 higher than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 107
On 4 May MAXHEALTH was trading at 1011.55. The strike last trading price was 12.85, which was 2.15 higher than the previous day. The implied volatity was 31.57, the open interest changed by 42 which increased total open position to 106
On 30 Apr MAXHEALTH was trading at 993.05. The strike last trading price was 10.7, which was -3.3 lower than the previous day. The implied volatity was 32.95, the open interest changed by 21 which increased total open position to 85
On 29 Apr MAXHEALTH was trading at 1006.60. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 32.31, the open interest changed by 12 which increased total open position to 63
On 28 Apr MAXHEALTH was trading at 1004.75. The strike last trading price was 13.4, which was -3.8 lower than the previous day. The implied volatity was 31.8, the open interest changed by 9 which increased total open position to 49
On 27 Apr MAXHEALTH was trading at 1009.85. The strike last trading price was 17.2, which was -0.5 lower than the previous day. The implied volatity was 32.63, the open interest changed by 35 which increased total open position to 40
On 24 Apr MAXHEALTH was trading at 999.40. The strike last trading price was 17.7, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Apr MAXHEALTH was trading at 1006.75. The strike last trading price was 17.7, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 Apr MAXHEALTH was trading at 1005.35. The strike last trading price was 17.7, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 Apr MAXHEALTH was trading at 1020.25. The strike last trading price was 17.7, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Apr MAXHEALTH was trading at 1011.35. The strike last trading price was 17.7, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr MAXHEALTH was trading at 1007.65. The strike last trading price was 17.7, which was -3.65 lower than the previous day. The implied volatity was 32.91, the open interest changed by 0 which decreased total open position to 5
On 16 Apr MAXHEALTH was trading at 990.65. The strike last trading price was 17.7, which was -4.5 lower than the previous day. The implied volatity was 32.91, the open interest changed by 4 which increased total open position to 4
On 10 Apr MAXHEALTH was trading at 953.35. The strike last trading price was -, which was - 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 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 8 Apr MAXHEALTH was trading at 941.15. 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 26-May-2026 (3d) 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0
Theta: -0.88
Gamma: 0.00538
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1023.25 | 49 | 39.85 (435.52%) | 36.16 | 901 | -249 | 123 |
| 21 May | 1091.10 | 9.25 | -8.25 (-47.14%) | 36.21 | 1,911 | 145 | 370 |
| 20 May | 1075.70 | 17 | -5 (-22.73%) | 36.79 | 499 | 29 | 228 |
| 19 May | 1068.75 | 23.8 | -4.2 (-15.00%) | 35.34 | 587 | 23 | 198 |
| 18 May | 1058.55 | 26.95 | -5.05 (-15.78%) | 34.14 | 127 | 76 | 173 |
| 15 May | 1050.10 | 33.4 | -84.7 (-71.72%) | 31.24 | 144 | 97 | 97 |
| 14 May | 1049.55 | 0 | -118.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1026.10 | 0 | -118.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1017.70 | 0 | -118.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1037.95 | 0 | -118.1 (-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 |
| 28 Apr | 1004.75 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1009.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 999.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1006.75 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1005.35 | 0 | 0 | - | 0 | 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 |
| 10 Apr | 953.35 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 954.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 941.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Max Healthcare Ins Ltd - strike price 1070 expiring on 26MAY2026
Delta for 1070 PE is -0.87
Historical price for 1070 PE is as follows
On 22 May MAXHEALTH was trading at 1023.25. The strike last trading price was 49, which was 39.85 higher than the previous day. The implied volatity was 36.16, the open interest changed by -249 which decreased total open position to 123
On 21 May MAXHEALTH was trading at 1091.10. The strike last trading price was 9.25, which was -8.25 lower than the previous day. The implied volatity was 36.21, the open interest changed by 145 which increased total open position to 370
On 20 May MAXHEALTH was trading at 1075.70. The strike last trading price was 17, which was -5 lower than the previous day. The implied volatity was 36.79, the open interest changed by 29 which increased total open position to 228
On 19 May MAXHEALTH was trading at 1068.75. The strike last trading price was 23.8, which was -4.2 lower than the previous day. The implied volatity was 35.34, the open interest changed by 23 which increased total open position to 198
On 18 May MAXHEALTH was trading at 1058.55. The strike last trading price was 26.95, which was -5.05 lower than the previous day. The implied volatity was 34.14, the open interest changed by 76 which increased total open position to 173
On 15 May MAXHEALTH was trading at 1050.10. The strike last trading price was 33.4, which was -84.7 lower than the previous day. The implied volatity was 31.24, the open interest changed by 97 which increased total open position to 97
On 14 May MAXHEALTH was trading at 1049.55. The strike last trading price was 0, which was -118.1 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 -118.1 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 -118.1 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 -118.1 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
On 28 Apr MAXHEALTH was trading at 1004.75. 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 27 Apr MAXHEALTH was trading at 1009.85. 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 24 Apr MAXHEALTH was trading at 999.40. 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 23 Apr MAXHEALTH was trading at 1006.75. 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 22 Apr MAXHEALTH was trading at 1005.35. 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 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 10 Apr MAXHEALTH was trading at 953.35. The strike last trading price was -, which was - 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 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 8 Apr MAXHEALTH was trading at 941.15. 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
