MAXHEALTH
Max Healthcare Ins Ltd
Historical option data for MAXHEALTH
10 Mar 2026 11:23 AM IST
| MAXHEALTH 30-MAR-2026 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.94
Theta: -0.71
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 1042.70 | 16.55 | -4.4 | 26.18 | 168 | 31 | 154 | |||||||||
| 9 Mar | 1041.50 | 19.2 | -0.1 | 29.83 | 430 | -25 | 123 | |||||||||
| 6 Mar | 1042.00 | 19.55 | -7.05 | 25.62 | 335 | 50 | 147 | |||||||||
| 5 Mar | 1058.20 | 26.35 | -2.25 | 27.69 | 175 | 3 | 96 | |||||||||
| 4 Mar | 1053.70 | 28.8 | -11.75 | 29.86 | 222 | 35 | 95 | |||||||||
| 2 Mar | 1083.60 | 38.65 | -20.5 | 24.64 | 122 | 18 | 60 | |||||||||
| 27 Feb | 1091.95 | 59.85 | 17.25 | - | 63 | 0 | 42 | |||||||||
| 26 Feb | 1109.90 | 59.85 | 17.25 | 24.9 | 63 | -5 | 39 | |||||||||
| 25 Feb | 1088.10 | 42.6 | 2.95 | 21.7 | 110 | 17 | 44 | |||||||||
| 24 Feb | 1086.40 | 39.65 | -7.35 | - | 0 | 0 | 27 | |||||||||
| 23 Feb | 1083.60 | 39.65 | -7.35 | 20.5 | 6 | 1 | 27 | |||||||||
| 20 Feb | 1087.90 | 47 | 6 | 22.54 | 42 | 4 | 26 | |||||||||
| 19 Feb | 1081.45 | 41 | -4.8 | 23.12 | 9 | -2 | 23 | |||||||||
| 18 Feb | 1086.25 | 45.8 | -0.15 | 21.66 | 2 | 0 | 26 | |||||||||
| 17 Feb | 1076.15 | 45.95 | 1.6 | 25.43 | 20 | 4 | 31 | |||||||||
| 16 Feb | 1075.85 | 45.55 | 10.15 | 25.15 | 10 | 3 | 27 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1053.60 | 35.4 | -7.2 | 26.6 | 10 | 0 | 16 | |||||||||
| 12 Feb | 1062.90 | 42.6 | 5.6 | 26.57 | 6 | 4 | 16 | |||||||||
| 11 Feb | 1055.15 | 37 | 12.5 | 24.74 | 2 | 0 | 11 | |||||||||
| 10 Feb | 1021.50 | 24.5 | 2.85 | - | 0 | 0 | 11 | |||||||||
| 9 Feb | 1010.00 | 24.5 | 2.85 | - | 0 | 0 | 11 | |||||||||
| 6 Feb | 1039.85 | 24.5 | 2.85 | - | 0 | 0 | 11 | |||||||||
| 5 Feb | 1040.80 | 24.5 | 2.85 | - | 0 | 0 | 11 | |||||||||
| 4 Feb | 1025.45 | 24.5 | 2.85 | 24.09 | 1 | 0 | 10 | |||||||||
| 3 Feb | 1003.50 | 21.65 | 9.2 | 25.89 | 4 | 1 | 10 | |||||||||
| 2 Feb | 958.10 | 12.45 | 0.3 | - | 0 | 0 | 9 | |||||||||
| 1 Feb | 976.70 | 12.45 | 0.3 | - | 0 | 0 | 9 | |||||||||
| 30 Jan | 956.80 | 12.45 | 0.3 | 27.95 | 4 | 0 | 10 | |||||||||
| 29 Jan | 952.60 | 12.25 | -17.85 | 28.66 | 12 | 9 | 9 | |||||||||
| 28 Jan | 958.60 | 30.1 | 0 | 6.16 | 0 | 0 | 0 | |||||||||
For Max Healthcare Ins Ltd - strike price 1070 expiring on 30MAR2026
Delta for 1070 CE is 0.38
Historical price for 1070 CE is as follows
On 10 Mar MAXHEALTH was trading at 1042.70. The strike last trading price was 16.55, which was -4.4 lower than the previous day. The implied volatity was 26.18, the open interest changed by 31 which increased total open position to 154
On 9 Mar MAXHEALTH was trading at 1041.50. The strike last trading price was 19.2, which was -0.1 lower than the previous day. The implied volatity was 29.83, the open interest changed by -25 which decreased total open position to 123
On 6 Mar MAXHEALTH was trading at 1042.00. The strike last trading price was 19.55, which was -7.05 lower than the previous day. The implied volatity was 25.62, the open interest changed by 50 which increased total open position to 147
On 5 Mar MAXHEALTH was trading at 1058.20. The strike last trading price was 26.35, which was -2.25 lower than the previous day. The implied volatity was 27.69, the open interest changed by 3 which increased total open position to 96
On 4 Mar MAXHEALTH was trading at 1053.70. The strike last trading price was 28.8, which was -11.75 lower than the previous day. The implied volatity was 29.86, the open interest changed by 35 which increased total open position to 95
On 2 Mar MAXHEALTH was trading at 1083.60. The strike last trading price was 38.65, which was -20.5 lower than the previous day. The implied volatity was 24.64, the open interest changed by 18 which increased total open position to 60
On 27 Feb MAXHEALTH was trading at 1091.95. The strike last trading price was 59.85, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 26 Feb MAXHEALTH was trading at 1109.90. The strike last trading price was 59.85, which was 17.25 higher than the previous day. The implied volatity was 24.9, the open interest changed by -5 which decreased total open position to 39
On 25 Feb MAXHEALTH was trading at 1088.10. The strike last trading price was 42.6, which was 2.95 higher than the previous day. The implied volatity was 21.7, the open interest changed by 17 which increased total open position to 44
On 24 Feb MAXHEALTH was trading at 1086.40. The strike last trading price was 39.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 23 Feb MAXHEALTH was trading at 1083.60. The strike last trading price was 39.65, which was -7.35 lower than the previous day. The implied volatity was 20.5, the open interest changed by 1 which increased total open position to 27
On 20 Feb MAXHEALTH was trading at 1087.90. The strike last trading price was 47, which was 6 higher than the previous day. The implied volatity was 22.54, the open interest changed by 4 which increased total open position to 26
On 19 Feb MAXHEALTH was trading at 1081.45. The strike last trading price was 41, which was -4.8 lower than the previous day. The implied volatity was 23.12, the open interest changed by -2 which decreased total open position to 23
On 18 Feb MAXHEALTH was trading at 1086.25. The strike last trading price was 45.8, which was -0.15 lower than the previous day. The implied volatity was 21.66, the open interest changed by 0 which decreased total open position to 26
On 17 Feb MAXHEALTH was trading at 1076.15. The strike last trading price was 45.95, which was 1.6 higher than the previous day. The implied volatity was 25.43, the open interest changed by 4 which increased total open position to 31
On 16 Feb MAXHEALTH was trading at 1075.85. The strike last trading price was 45.55, which was 10.15 higher than the previous day. The implied volatity was 25.15, the open interest changed by 3 which increased total open position to 27
On 13 Feb MAXHEALTH was trading at 1053.60. The strike last trading price was 35.4, which was -7.2 lower than the previous day. The implied volatity was 26.6, the open interest changed by 0 which decreased total open position to 16
On 12 Feb MAXHEALTH was trading at 1062.90. The strike last trading price was 42.6, which was 5.6 higher than the previous day. The implied volatity was 26.57, the open interest changed by 4 which increased total open position to 16
On 11 Feb MAXHEALTH was trading at 1055.15. The strike last trading price was 37, which was 12.5 higher than the previous day. The implied volatity was 24.74, the open interest changed by 0 which decreased total open position to 11
On 10 Feb MAXHEALTH was trading at 1021.50. The strike last trading price was 24.5, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Feb MAXHEALTH was trading at 1010.00. The strike last trading price was 24.5, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Feb MAXHEALTH was trading at 1039.85. The strike last trading price was 24.5, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 Feb MAXHEALTH was trading at 1040.80. The strike last trading price was 24.5, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 4 Feb MAXHEALTH was trading at 1025.45. The strike last trading price was 24.5, which was 2.85 higher than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 10
On 3 Feb MAXHEALTH was trading at 1003.50. The strike last trading price was 21.65, which was 9.2 higher than the previous day. The implied volatity was 25.89, the open interest changed by 1 which increased total open position to 10
On 2 Feb MAXHEALTH was trading at 958.10. The strike last trading price was 12.45, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Feb MAXHEALTH was trading at 976.70. The strike last trading price was 12.45, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Jan MAXHEALTH was trading at 956.80. The strike last trading price was 12.45, which was 0.3 higher than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 10
On 29 Jan MAXHEALTH was trading at 952.60. The strike last trading price was 12.25, which was -17.85 lower than the previous day. The implied volatity was 28.66, the open interest changed by 9 which increased total open position to 9
On 28 Jan MAXHEALTH was trading at 958.60. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
| MAXHEALTH 30MAR2026 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.94
Theta: -0.5
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1042.70 | 40.65 | -4.7 | 29.04 | 24 | 6 | 93 |
| 9 Mar | 1041.50 | 47.35 | 1.55 | 33.27 | 71 | -24 | 88 |
| 6 Mar | 1042.00 | 44.6 | 11.8 | 32.35 | 82 | 1 | 113 |
| 5 Mar | 1058.20 | 32.9 | -6.7 | 25.55 | 71 | -1 | 112 |
| 4 Mar | 1053.70 | 39.85 | 14.5 | 30.71 | 233 | 7 | 116 |
| 2 Mar | 1083.60 | 26.05 | 6.2 | 28.78 | 304 | -4 | 113 |
| 27 Feb | 1091.95 | 20.15 | 4.5 | 26.33 | 177 | -1 | 118 |
| 26 Feb | 1109.90 | 15.4 | -5.6 | 26.12 | 419 | 29 | 118 |
| 25 Feb | 1088.10 | 21.85 | -0.3 | 25.72 | 412 | 40 | 90 |
| 24 Feb | 1086.40 | 22.25 | -2 | 24.08 | 61 | -4 | 50 |
| 23 Feb | 1083.60 | 23.6 | 1.85 | 25.36 | 18 | 4 | 55 |
| 20 Feb | 1087.90 | 21.85 | -0.05 | 24.6 | 87 | 16 | 51 |
| 19 Feb | 1081.45 | 21.9 | -8 | - | 0 | 0 | 35 |
| 18 Feb | 1086.25 | 21.9 | -8 | 23.72 | 30 | 22 | 34 |
| 17 Feb | 1076.15 | 29.9 | -0.95 | 26.79 | 1 | 0 | 11 |
| 16 Feb | 1075.85 | 30.8 | -78.45 | 26.91 | 18 | 9 | 12 |
| 13 Feb | 1053.60 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 12 Feb | 1062.90 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 11 Feb | 1055.15 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 10 Feb | 1021.50 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 9 Feb | 1010.00 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 6 Feb | 1039.85 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 5 Feb | 1040.80 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 4 Feb | 1025.45 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 3 Feb | 1003.50 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 2 Feb | 958.10 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 1 Feb | 976.70 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 30 Jan | 956.80 | 109.25 | -4.15 | - | 0 | 0 | 3 |
| 29 Jan | 952.60 | 109.25 | -4.15 | - | 0 | 0 | 0 |
| 28 Jan | 958.60 | 109.25 | -4.15 | 30.63 | 3 | 0 | 0 |
For Max Healthcare Ins Ltd - strike price 1070 expiring on 30MAR2026
Delta for 1070 PE is -0.6
Historical price for 1070 PE is as follows
On 10 Mar MAXHEALTH was trading at 1042.70. The strike last trading price was 40.65, which was -4.7 lower than the previous day. The implied volatity was 29.04, the open interest changed by 6 which increased total open position to 93
On 9 Mar MAXHEALTH was trading at 1041.50. The strike last trading price was 47.35, which was 1.55 higher than the previous day. The implied volatity was 33.27, the open interest changed by -24 which decreased total open position to 88
On 6 Mar MAXHEALTH was trading at 1042.00. The strike last trading price was 44.6, which was 11.8 higher than the previous day. The implied volatity was 32.35, the open interest changed by 1 which increased total open position to 113
On 5 Mar MAXHEALTH was trading at 1058.20. The strike last trading price was 32.9, which was -6.7 lower than the previous day. The implied volatity was 25.55, the open interest changed by -1 which decreased total open position to 112
On 4 Mar MAXHEALTH was trading at 1053.70. The strike last trading price was 39.85, which was 14.5 higher than the previous day. The implied volatity was 30.71, the open interest changed by 7 which increased total open position to 116
On 2 Mar MAXHEALTH was trading at 1083.60. The strike last trading price was 26.05, which was 6.2 higher than the previous day. The implied volatity was 28.78, the open interest changed by -4 which decreased total open position to 113
On 27 Feb MAXHEALTH was trading at 1091.95. The strike last trading price was 20.15, which was 4.5 higher than the previous day. The implied volatity was 26.33, the open interest changed by -1 which decreased total open position to 118
On 26 Feb MAXHEALTH was trading at 1109.90. The strike last trading price was 15.4, which was -5.6 lower than the previous day. The implied volatity was 26.12, the open interest changed by 29 which increased total open position to 118
On 25 Feb MAXHEALTH was trading at 1088.10. The strike last trading price was 21.85, which was -0.3 lower than the previous day. The implied volatity was 25.72, the open interest changed by 40 which increased total open position to 90
On 24 Feb MAXHEALTH was trading at 1086.40. The strike last trading price was 22.25, which was -2 lower than the previous day. The implied volatity was 24.08, the open interest changed by -4 which decreased total open position to 50
On 23 Feb MAXHEALTH was trading at 1083.60. The strike last trading price was 23.6, which was 1.85 higher than the previous day. The implied volatity was 25.36, the open interest changed by 4 which increased total open position to 55
On 20 Feb MAXHEALTH was trading at 1087.90. The strike last trading price was 21.85, which was -0.05 lower than the previous day. The implied volatity was 24.6, the open interest changed by 16 which increased total open position to 51
On 19 Feb MAXHEALTH was trading at 1081.45. The strike last trading price was 21.9, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 18 Feb MAXHEALTH was trading at 1086.25. The strike last trading price was 21.9, which was -8 lower than the previous day. The implied volatity was 23.72, the open interest changed by 22 which increased total open position to 34
On 17 Feb MAXHEALTH was trading at 1076.15. The strike last trading price was 29.9, which was -0.95 lower than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 11
On 16 Feb MAXHEALTH was trading at 1075.85. The strike last trading price was 30.8, which was -78.45 lower than the previous day. The implied volatity was 26.91, the open interest changed by 9 which increased total open position to 12
On 13 Feb MAXHEALTH was trading at 1053.60. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Feb MAXHEALTH was trading at 1062.90. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Feb MAXHEALTH was trading at 1055.15. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Feb MAXHEALTH was trading at 1021.50. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb MAXHEALTH was trading at 1010.00. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb MAXHEALTH was trading at 1039.85. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb MAXHEALTH was trading at 1040.80. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Feb MAXHEALTH was trading at 1025.45. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Feb MAXHEALTH was trading at 1003.50. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb MAXHEALTH was trading at 958.10. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Feb MAXHEALTH was trading at 976.70. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Jan MAXHEALTH was trading at 956.80. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Jan MAXHEALTH was trading at 952.60. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MAXHEALTH was trading at 958.60. The strike last trading price was 109.25, which was -4.15 lower than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 0
