MAXHEALTH

Max Healthcare Ins Ltd

1017.2 -12.60 (-1.22%)

L: 1008 H: 1032.8

Back to Option Chain

Historical option data for MAXHEALTH
09 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MAXHEALTH 27-JAN-2026 1100 CE
Delta: 0.11 Vega: 0.43 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1017.20	3.15 ₹ 1,653.75	-1.75 -918.75	26.49	771 4,04,775	102 53,550	1,462 7,67,550
8 Jan	1029.80	4.85 ₹ 2,546.25	-0.9 -472.50	25.66	940 4,93,500	132 69,300	1,362 7,15,050
7 Jan	1034.70	5.7 ₹ 2,992.5	-3.3 -1732.50	24.98	1,776 9,32,400	253 1,32,825	1,226 6,43,650
6 Jan	1051.60	9.05 ₹ 4,751.25	1.2 630.00	23.94	1,342 7,04,550	83 43,575	970 5,09,250
5 Jan	1050.50	7.85 ₹ 4,121.25	-3.9 -2047.50	21.99	1,006 5,28,150	72 37,800	852 4,47,300
2 Jan	1062.60	11.35 ₹ 5,958.75	2.35 1233.75	21.23	1,136 5,96,400	54 28,350	785 4,12,125
1 Jan	1049.40	8.8 ₹ 4,620	-0.5 -262.50	21.95	550 2,88,750	-1 -525	732 3,84,300
31 Dec	1045.10	9.3 ₹ 4,882.5	-1.9 -997.50	22.73	697 3,65,925	147 77,175	733 3,84,825

30 Dec	1040.80	11.95 ₹ 6,273.75	-5.65 -2966.25	24.62	1,501 7,88,025	88 46,200	594 3,11,850
29 Dec	1064.10	17 ₹ 8,925	-7 -3675.00	24.25	332 1,74,300	73 38,325	506 2,65,650
26 Dec	1074.30	23.95 ₹ 12,573.75	-3.6 -1890.00	24.97	330 1,73,250	25 13,125	433 2,27,325
24 Dec	1081.40	27 ₹ 14,175	0.2 105.00	23.94	428 2,24,700	32 16,800	407 2,13,675
23 Dec	1075.20	27.1 ₹ 14,227.5	-1.6 -840.00	25.33	176 92,400	72 37,800	373 1,95,825
22 Dec	1077.60	28.75 ₹ 15,093.75	-1.35 -708.75	26.08	182 95,550	19 9,975	301 1,58,025
19 Dec	1075.80	29.65 ₹ 15,566.25	8.55 4488.75	25.14	387 2,03,175	-64 -33,600	280 1,47,000
18 Dec	1048.50	21.35 ₹ 11,208.75	3.95 2073.75	26.99	317 1,66,425	138 72,450	343 1,80,075
17 Dec	1031.10	17.5 ₹ 9,187.5	-13.65 -7166.25	27.39	344 1,80,600	66 34,650	199 1,04,475
16 Dec	1073.00	30.8 ₹ 16,170	-6.8 -3570.00	26.65	11 5,775	-2 -1,050	133 69,825
15 Dec	1085.40	36.5 ₹ 19,162.5	-0.7 -367.50	25.77	106 55,650	43 22,575	134 70,350
12 Dec	1081.30	37.2 ₹ 19,530	-2.45 -1286.25	26.24	42 22,050	12 6,300	86 45,150
11 Dec	1087.90	39.65 ₹ 20,816.25	5.65 2966.25	24.44	41 21,525	2 1,050	74 38,850
10 Dec	1077.10	34 ₹ 17,850	-2.5 -1312.50	23.31	56 29,400	37 19,425	72 37,800
9 Dec	1074.70	37 ₹ 19,425	-2.85 -1496.25	26.40	15 7,875	7 3,675	34 17,850
8 Dec	1079.40	40 ₹ 21,000	-74.3 -39007.50	26.99	43 22,575	26 13,650	26 13,650
5 Dec	1097.40	114.3 ₹ 60,007.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1083.90	114.3 ₹ 60,007.5	0 0.00	0.22	0 0	0 0	0 0
3 Dec	1086.00	114.3 ₹ 60,007.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1117.50	114.3 ₹ 60,007.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1125.40	114.3 ₹ 60,007.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1162.80	114.3 ₹ 60,007.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1161.80	114.3 ₹ 60,007.5	0 0.00	-	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1100 expiring on 27JAN2026

Delta for 1100 CE is 0.11

Historical price for 1100 CE is as follows

On 9 Jan MAXHEALTH was trading at 1017.20. The strike last trading price was 3.15, which was -1.75 lower than the previous day. The implied volatity was 26.49, the open interest changed by 102 which increased total open position to 1462

On 8 Jan MAXHEALTH was trading at 1029.80. The strike last trading price was 4.85, which was -0.9 lower than the previous day. The implied volatity was 25.66, the open interest changed by 132 which increased total open position to 1362

On 7 Jan MAXHEALTH was trading at 1034.70. The strike last trading price was 5.7, which was -3.3 lower than the previous day. The implied volatity was 24.98, the open interest changed by 253 which increased total open position to 1226

On 6 Jan MAXHEALTH was trading at 1051.60. The strike last trading price was 9.05, which was 1.2 higher than the previous day. The implied volatity was 23.94, the open interest changed by 83 which increased total open position to 970

On 5 Jan MAXHEALTH was trading at 1050.50. The strike last trading price was 7.85, which was -3.9 lower than the previous day. The implied volatity was 21.99, the open interest changed by 72 which increased total open position to 852

On 2 Jan MAXHEALTH was trading at 1062.60. The strike last trading price was 11.35, which was 2.35 higher than the previous day. The implied volatity was 21.23, the open interest changed by 54 which increased total open position to 785

On 1 Jan MAXHEALTH was trading at 1049.40. The strike last trading price was 8.8, which was -0.5 lower than the previous day. The implied volatity was 21.95, the open interest changed by -1 which decreased total open position to 732

On 31 Dec MAXHEALTH was trading at 1045.10. The strike last trading price was 9.3, which was -1.9 lower than the previous day. The implied volatity was 22.73, the open interest changed by 147 which increased total open position to 733

On 30 Dec MAXHEALTH was trading at 1040.80. The strike last trading price was 11.95, which was -5.65 lower than the previous day. The implied volatity was 24.62, the open interest changed by 88 which increased total open position to 594

On 29 Dec MAXHEALTH was trading at 1064.10. The strike last trading price was 17, which was -7 lower than the previous day. The implied volatity was 24.25, the open interest changed by 73 which increased total open position to 506

On 26 Dec MAXHEALTH was trading at 1074.30. The strike last trading price was 23.95, which was -3.6 lower than the previous day. The implied volatity was 24.97, the open interest changed by 25 which increased total open position to 433

On 24 Dec MAXHEALTH was trading at 1081.40. The strike last trading price was 27, which was 0.2 higher than the previous day. The implied volatity was 23.94, the open interest changed by 32 which increased total open position to 407

On 23 Dec MAXHEALTH was trading at 1075.20. The strike last trading price was 27.1, which was -1.6 lower than the previous day. The implied volatity was 25.33, the open interest changed by 72 which increased total open position to 373

On 22 Dec MAXHEALTH was trading at 1077.60. The strike last trading price was 28.75, which was -1.35 lower than the previous day. The implied volatity was 26.08, the open interest changed by 19 which increased total open position to 301

On 19 Dec MAXHEALTH was trading at 1075.80. The strike last trading price was 29.65, which was 8.55 higher than the previous day. The implied volatity was 25.14, the open interest changed by -64 which decreased total open position to 280

On 18 Dec MAXHEALTH was trading at 1048.50. The strike last trading price was 21.35, which was 3.95 higher than the previous day. The implied volatity was 26.99, the open interest changed by 138 which increased total open position to 343

On 17 Dec MAXHEALTH was trading at 1031.10. The strike last trading price was 17.5, which was -13.65 lower than the previous day. The implied volatity was 27.39, the open interest changed by 66 which increased total open position to 199

On 16 Dec MAXHEALTH was trading at 1073.00. The strike last trading price was 30.8, which was -6.8 lower than the previous day. The implied volatity was 26.65, the open interest changed by -2 which decreased total open position to 133

On 15 Dec MAXHEALTH was trading at 1085.40. The strike last trading price was 36.5, which was -0.7 lower than the previous day. The implied volatity was 25.77, the open interest changed by 43 which increased total open position to 134

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 37.2, which was -2.45 lower than the previous day. The implied volatity was 26.24, the open interest changed by 12 which increased total open position to 86

On 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 39.65, which was 5.65 higher than the previous day. The implied volatity was 24.44, the open interest changed by 2 which increased total open position to 74

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 34, which was -2.5 lower than the previous day. The implied volatity was 23.31, the open interest changed by 37 which increased total open position to 72

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 37, which was -2.85 lower than the previous day. The implied volatity was 26.40, the open interest changed by 7 which increased total open position to 34

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 40, which was -74.3 lower than the previous day. The implied volatity was 26.99, the open interest changed by 26 which increased total open position to 26

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 114.3, 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 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 114.3, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 114.3, 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 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 114.3, 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 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 114.3, 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 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 114.3, 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 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 114.3, 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 27JAN2026 1100 PE
Delta: -0.83 Vega: 0.58 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1017.20	84.35 ₹ 44,283.75	12.8 6720.00	33.78	33 17,325	-3 -1,575	222 1,16,550
8 Jan	1029.80	73 ₹ 38,325	6.4 3360.00	31.81	36 18,900	-7 -3,675	226 1,18,650
7 Jan	1034.70	66.3 ₹ 34,807.5	14.5 7612.50	27.28	52 27,300	7 3,675	232 1,21,800
6 Jan	1051.60	51.8 ₹ 27,195	-3.1 -1627.50	24.75	28 14,700	-6 -3,150	225 1,18,125
5 Jan	1050.50	54.8 ₹ 28,770	9.8 5145.00	27.49	30 15,750	1 525	235 1,23,375
2 Jan	1062.60	45.3 ₹ 23,782.5	-9.85 -5171.25	23.71	80 42,000	-3 -1,575	237 1,24,425
1 Jan	1049.40	56.15 ₹ 29,478.75	-1.75 -918.75	25.08	34 17,850	9 4,725	241 1,26,525
31 Dec	1045.10	57.9 ₹ 30,397.5	-0.45 -236.25	24.70	30 15,750	9 4,725	231 1,21,275
30 Dec	1040.80	56.7 ₹ 29,767.5	9.35 4908.75	24.37	125 65,625	44 23,100	221 1,16,025
29 Dec	1064.10	47.95 ₹ 25,173.75	7.95 4173.75	25.72	39 20,475	14 7,350	178 93,450
26 Dec	1074.30	40 ₹ 21,000	0.25 131.25	23.89	28 14,700	12 6,300	163 85,575
24 Dec	1081.40	39.2 ₹ 20,580	-3.4 -1785.00	25.84	53 27,825	9 4,725	151 79,275
23 Dec	1075.20	42.45 ₹ 22,286.25	-0.1 -52.50	25.97	42 22,050	5 2,625	138 72,450
22 Dec	1077.60	43.15 ₹ 22,653.75	0.15 78.75	26.31	27 14,175	7 3,675	132 69,300
19 Dec	1075.80	43 ₹ 22,575	-20.05 -10526.25	25.88	26 13,650	4 2,100	125 65,625
18 Dec	1048.50	63.05 ₹ 33,101.25	-11.95 -6273.75	28.30	20 10,500	5 2,625	122 64,050
17 Dec	1031.10	75 ₹ 39,375	25 13125.00	29.83	78 40,950	58 30,450	116 60,900
16 Dec	1073.00	50 ₹ 26,250	8.55 4488.75	27.89	11 5,775	9 4,725	57 29,925
15 Dec	1085.40	41.85 ₹ 21,971.25	-2.25 -1181.25	26.94	22 11,550	14 7,350	47 24,675
12 Dec	1081.30	44.1 ₹ 23,152.5	1.1 577.50	26.68	15 7,875	6 3,150	28 14,700
11 Dec	1087.90	43 ₹ 22,575	-6 -3150.00	28.64	21 11,025	19 9,975	22 11,550
10 Dec	1077.10	49 ₹ 25,725	3 1575.00	-	0 0	0 0	3 1,575
9 Dec	1074.70	49 ₹ 25,725	3 1575.00	27.35	1 525	0 0	2 1,050
8 Dec	1079.40	46 ₹ 24,150	6 3150.00	27.25	1 525	0 0	1 525
5 Dec	1097.40	40 ₹ 21,000	-4.7 -2467.50	28.11	1 525	0 0	0 0
4 Dec	1083.90	44.7 ₹ 23,467.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1086.00	44.7 ₹ 23,467.5	0 0.00	0.13	0 0	0 0	0 0
2 Dec	1117.50	44.7 ₹ 23,467.5	0 0.00	2.34	0 0	0 0	0 0
1 Dec	1125.40	44.7 ₹ 23,467.5	0 0.00	3.14	0 0	0 0	0 0
28 Nov	1162.80	44.7 ₹ 23,467.5	0 0.00	4.84	0 0	0 0	0 0
27 Nov	1161.80	44.7 ₹ 23,467.5	0 0.00	4.82	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1100 expiring on 27JAN2026

Delta for 1100 PE is -0.83

Historical price for 1100 PE is as follows

On 9 Jan MAXHEALTH was trading at 1017.20. The strike last trading price was 84.35, which was 12.8 higher than the previous day. The implied volatity was 33.78, the open interest changed by -3 which decreased total open position to 222

On 8 Jan MAXHEALTH was trading at 1029.80. The strike last trading price was 73, which was 6.4 higher than the previous day. The implied volatity was 31.81, the open interest changed by -7 which decreased total open position to 226

On 7 Jan MAXHEALTH was trading at 1034.70. The strike last trading price was 66.3, which was 14.5 higher than the previous day. The implied volatity was 27.28, the open interest changed by 7 which increased total open position to 232

On 6 Jan MAXHEALTH was trading at 1051.60. The strike last trading price was 51.8, which was -3.1 lower than the previous day. The implied volatity was 24.75, the open interest changed by -6 which decreased total open position to 225

On 5 Jan MAXHEALTH was trading at 1050.50. The strike last trading price was 54.8, which was 9.8 higher than the previous day. The implied volatity was 27.49, the open interest changed by 1 which increased total open position to 235

On 2 Jan MAXHEALTH was trading at 1062.60. The strike last trading price was 45.3, which was -9.85 lower than the previous day. The implied volatity was 23.71, the open interest changed by -3 which decreased total open position to 237

On 1 Jan MAXHEALTH was trading at 1049.40. The strike last trading price was 56.15, which was -1.75 lower than the previous day. The implied volatity was 25.08, the open interest changed by 9 which increased total open position to 241

On 31 Dec MAXHEALTH was trading at 1045.10. The strike last trading price was 57.9, which was -0.45 lower than the previous day. The implied volatity was 24.70, the open interest changed by 9 which increased total open position to 231

On 30 Dec MAXHEALTH was trading at 1040.80. The strike last trading price was 56.7, which was 9.35 higher than the previous day. The implied volatity was 24.37, the open interest changed by 44 which increased total open position to 221

On 29 Dec MAXHEALTH was trading at 1064.10. The strike last trading price was 47.95, which was 7.95 higher than the previous day. The implied volatity was 25.72, the open interest changed by 14 which increased total open position to 178

On 26 Dec MAXHEALTH was trading at 1074.30. The strike last trading price was 40, which was 0.25 higher than the previous day. The implied volatity was 23.89, the open interest changed by 12 which increased total open position to 163

On 24 Dec MAXHEALTH was trading at 1081.40. The strike last trading price was 39.2, which was -3.4 lower than the previous day. The implied volatity was 25.84, the open interest changed by 9 which increased total open position to 151

On 23 Dec MAXHEALTH was trading at 1075.20. The strike last trading price was 42.45, which was -0.1 lower than the previous day. The implied volatity was 25.97, the open interest changed by 5 which increased total open position to 138

On 22 Dec MAXHEALTH was trading at 1077.60. The strike last trading price was 43.15, which was 0.15 higher than the previous day. The implied volatity was 26.31, the open interest changed by 7 which increased total open position to 132

On 19 Dec MAXHEALTH was trading at 1075.80. The strike last trading price was 43, which was -20.05 lower than the previous day. The implied volatity was 25.88, the open interest changed by 4 which increased total open position to 125

On 18 Dec MAXHEALTH was trading at 1048.50. The strike last trading price was 63.05, which was -11.95 lower than the previous day. The implied volatity was 28.30, the open interest changed by 5 which increased total open position to 122

On 17 Dec MAXHEALTH was trading at 1031.10. The strike last trading price was 75, which was 25 higher than the previous day. The implied volatity was 29.83, the open interest changed by 58 which increased total open position to 116

On 16 Dec MAXHEALTH was trading at 1073.00. The strike last trading price was 50, which was 8.55 higher than the previous day. The implied volatity was 27.89, the open interest changed by 9 which increased total open position to 57

On 15 Dec MAXHEALTH was trading at 1085.40. The strike last trading price was 41.85, which was -2.25 lower than the previous day. The implied volatity was 26.94, the open interest changed by 14 which increased total open position to 47

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 44.1, which was 1.1 higher than the previous day. The implied volatity was 26.68, the open interest changed by 6 which increased total open position to 28

On 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 43, which was -6 lower than the previous day. The implied volatity was 28.64, the open interest changed by 19 which increased total open position to 22

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 49, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 49, which was 3 higher than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 2

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 46, which was 6 higher than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 1

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 40, which was -4.7 lower than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 44.7, 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 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0

Related Pages for MAXHEALTH

MAXHEALTH

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD