MAXHEALTH
Max Healthcare Ins Ltd
Historical option data for MAXHEALTH
20 Feb 2026 04:13 PM IST
| MAXHEALTH 24-FEB-2026 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.4
Theta: -1.13
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1087.90 | 4.6 | 0.95 | 20.65 | 2,403 | -21 | 489 | |||||||||
| 19 Feb | 1081.45 | 3.15 | -4.3 | 22.04 | 1,910 | -74 | 509 | |||||||||
| 18 Feb | 1086.25 | 7.25 | -0.3 | 22.89 | 1,371 | -80 | 593 | |||||||||
| 17 Feb | 1076.15 | 7.4 | -2.6 | 26.69 | 1,717 | -73 | 674 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 1075.85 | 9.75 | 2.45 | 29.53 | 2,543 | -264 | 748 | |||||||||
| 13 Feb | 1053.60 | 6.1 | -4.35 | 30 | 1,801 | -13 | 1,011 | |||||||||
| 12 Feb | 1062.90 | 10.15 | -0.6 | 30.03 | 4,835 | -320 | 1,023 | |||||||||
| 11 Feb | 1055.15 | 11.25 | 7.65 | 33.09 | 5,108 | 510 | 1,337 | |||||||||
| 10 Feb | 1021.50 | 3.5 | 0.35 | 29.88 | 371 | 48 | 826 | |||||||||
| 9 Feb | 1010.00 | 3.1 | -3.5 | 31.02 | 697 | 13 | 771 | |||||||||
| 6 Feb | 1039.85 | 6.45 | -2.65 | 26.16 | 1,496 | 186 | 767 | |||||||||
| 5 Feb | 1040.80 | 8.8 | -0.9 | 29.42 | 3,118 | 101 | 599 | |||||||||
| 4 Feb | 1025.45 | 9.1 | 3.45 | 33.76 | 1,269 | 84 | 498 | |||||||||
| 3 Feb | 1003.50 | 5.95 | 3.7 | 32.53 | 813 | 43 | 414 | |||||||||
| 2 Feb | 958.10 | 2.15 | -2.35 | 34.1 | 339 | -28 | 371 | |||||||||
| 1 Feb | 976.70 | 4.5 | 1.4 | 36.03 | 2,297 | 64 | 401 | |||||||||
| 30 Jan | 956.80 | 3.2 | 0.65 | 35.22 | 146 | 3 | 337 | |||||||||
| 29 Jan | 952.60 | 2.6 | -0.55 | 34.13 | 158 | 30 | 334 | |||||||||
| 28 Jan | 958.60 | 3.05 | -2.1 | 32.82 | 216 | 34 | 306 | |||||||||
| 27 Jan | 975.50 | 5.25 | -1.85 | 33.61 | 190 | 16 | 272 | |||||||||
| 23 Jan | 991.40 | 7.15 | -1.4 | 30.65 | 207 | 5 | 257 | |||||||||
| 22 Jan | 998.80 | 8.35 | -1.45 | 29.9 | 199 | 75 | 254 | |||||||||
| 21 Jan | 1004.20 | 9.45 | 0.7 | 29.25 | 176 | 70 | 179 | |||||||||
| 20 Jan | 992.90 | 8.1 | -4.55 | 30.69 | 85 | 19 | 108 | |||||||||
| 19 Jan | 1013.60 | 12.5 | -5 | 30.45 | 122 | 33 | 88 | |||||||||
| 16 Jan | 1037.00 | 17.5 | -2 | 28.15 | 8 | 1 | 55 | |||||||||
| 14 Jan | 1033.60 | 19.5 | 1.95 | 28.67 | 19 | 5 | 54 | |||||||||
| 13 Jan | 1028.20 | 17.85 | 2.85 | 28.1 | 16 | 10 | 49 | |||||||||
| 12 Jan | 1013.70 | 15 | -0.75 | 28.62 | 12 | 2 | 39 | |||||||||
| 9 Jan | 1017.20 | 16.55 | -4.4 | 28.53 | 18 | 1 | 38 | |||||||||
| 8 Jan | 1029.80 | 20.95 | 0 | 28.6 | 34 | 27 | 37 | |||||||||
| 7 Jan | 1034.70 | 20.95 | -13.8 | 27.05 | 14 | 10 | 11 | |||||||||
| 6 Jan | 1051.60 | 34.75 | -8.5 | 31.91 | 1 | 0 | 0 | |||||||||
| 5 Jan | 1050.50 | 43.25 | 0 | 2.58 | 0 | 0 | 0 | |||||||||
| 2 Jan | 1062.60 | 43.25 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 1 Jan | 1049.40 | 43.25 | 0 | 2.46 | 0 | 0 | 0 | |||||||||
| 31 Dec | 1045.10 | 43.25 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
For Max Healthcare Ins Ltd - strike price 1100 expiring on 24FEB2026
Delta for 1100 CE is 0.31
Historical price for 1100 CE is as follows
On 20 Feb MAXHEALTH was trading at 1087.90. The strike last trading price was 4.6, which was 0.95 higher than the previous day. The implied volatity was 20.65, the open interest changed by -21 which decreased total open position to 489
On 19 Feb MAXHEALTH was trading at 1081.45. The strike last trading price was 3.15, which was -4.3 lower than the previous day. The implied volatity was 22.04, the open interest changed by -74 which decreased total open position to 509
On 18 Feb MAXHEALTH was trading at 1086.25. The strike last trading price was 7.25, which was -0.3 lower than the previous day. The implied volatity was 22.89, the open interest changed by -80 which decreased total open position to 593
On 17 Feb MAXHEALTH was trading at 1076.15. The strike last trading price was 7.4, which was -2.6 lower than the previous day. The implied volatity was 26.69, the open interest changed by -73 which decreased total open position to 674
On 16 Feb MAXHEALTH was trading at 1075.85. The strike last trading price was 9.75, which was 2.45 higher than the previous day. The implied volatity was 29.53, the open interest changed by -264 which decreased total open position to 748
On 13 Feb MAXHEALTH was trading at 1053.60. The strike last trading price was 6.1, which was -4.35 lower than the previous day. The implied volatity was 30, the open interest changed by -13 which decreased total open position to 1011
On 12 Feb MAXHEALTH was trading at 1062.90. The strike last trading price was 10.15, which was -0.6 lower than the previous day. The implied volatity was 30.03, the open interest changed by -320 which decreased total open position to 1023
On 11 Feb MAXHEALTH was trading at 1055.15. The strike last trading price was 11.25, which was 7.65 higher than the previous day. The implied volatity was 33.09, the open interest changed by 510 which increased total open position to 1337
On 10 Feb MAXHEALTH was trading at 1021.50. The strike last trading price was 3.5, which was 0.35 higher than the previous day. The implied volatity was 29.88, the open interest changed by 48 which increased total open position to 826
On 9 Feb MAXHEALTH was trading at 1010.00. The strike last trading price was 3.1, which was -3.5 lower than the previous day. The implied volatity was 31.02, the open interest changed by 13 which increased total open position to 771
On 6 Feb MAXHEALTH was trading at 1039.85. The strike last trading price was 6.45, which was -2.65 lower than the previous day. The implied volatity was 26.16, the open interest changed by 186 which increased total open position to 767
On 5 Feb MAXHEALTH was trading at 1040.80. The strike last trading price was 8.8, which was -0.9 lower than the previous day. The implied volatity was 29.42, the open interest changed by 101 which increased total open position to 599
On 4 Feb MAXHEALTH was trading at 1025.45. The strike last trading price was 9.1, which was 3.45 higher than the previous day. The implied volatity was 33.76, the open interest changed by 84 which increased total open position to 498
On 3 Feb MAXHEALTH was trading at 1003.50. The strike last trading price was 5.95, which was 3.7 higher than the previous day. The implied volatity was 32.53, the open interest changed by 43 which increased total open position to 414
On 2 Feb MAXHEALTH was trading at 958.10. The strike last trading price was 2.15, which was -2.35 lower than the previous day. The implied volatity was 34.1, the open interest changed by -28 which decreased total open position to 371
On 1 Feb MAXHEALTH was trading at 976.70. The strike last trading price was 4.5, which was 1.4 higher than the previous day. The implied volatity was 36.03, the open interest changed by 64 which increased total open position to 401
On 30 Jan MAXHEALTH was trading at 956.80. The strike last trading price was 3.2, which was 0.65 higher than the previous day. The implied volatity was 35.22, the open interest changed by 3 which increased total open position to 337
On 29 Jan MAXHEALTH was trading at 952.60. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was 34.13, the open interest changed by 30 which increased total open position to 334
On 28 Jan MAXHEALTH was trading at 958.60. The strike last trading price was 3.05, which was -2.1 lower than the previous day. The implied volatity was 32.82, the open interest changed by 34 which increased total open position to 306
On 27 Jan MAXHEALTH was trading at 975.50. The strike last trading price was 5.25, which was -1.85 lower than the previous day. The implied volatity was 33.61, the open interest changed by 16 which increased total open position to 272
On 23 Jan MAXHEALTH was trading at 991.40. The strike last trading price was 7.15, which was -1.4 lower than the previous day. The implied volatity was 30.65, the open interest changed by 5 which increased total open position to 257
On 22 Jan MAXHEALTH was trading at 998.80. The strike last trading price was 8.35, which was -1.45 lower than the previous day. The implied volatity was 29.9, the open interest changed by 75 which increased total open position to 254
On 21 Jan MAXHEALTH was trading at 1004.20. The strike last trading price was 9.45, which was 0.7 higher than the previous day. The implied volatity was 29.25, the open interest changed by 70 which increased total open position to 179
On 20 Jan MAXHEALTH was trading at 992.90. The strike last trading price was 8.1, which was -4.55 lower than the previous day. The implied volatity was 30.69, the open interest changed by 19 which increased total open position to 108
On 19 Jan MAXHEALTH was trading at 1013.60. The strike last trading price was 12.5, which was -5 lower than the previous day. The implied volatity was 30.45, the open interest changed by 33 which increased total open position to 88
On 16 Jan MAXHEALTH was trading at 1037.00. The strike last trading price was 17.5, which was -2 lower than the previous day. The implied volatity was 28.15, the open interest changed by 1 which increased total open position to 55
On 14 Jan MAXHEALTH was trading at 1033.60. The strike last trading price was 19.5, which was 1.95 higher than the previous day. The implied volatity was 28.67, the open interest changed by 5 which increased total open position to 54
On 13 Jan MAXHEALTH was trading at 1028.20. The strike last trading price was 17.85, which was 2.85 higher than the previous day. The implied volatity was 28.1, the open interest changed by 10 which increased total open position to 49
On 12 Jan MAXHEALTH was trading at 1013.70. The strike last trading price was 15, which was -0.75 lower than the previous day. The implied volatity was 28.62, the open interest changed by 2 which increased total open position to 39
On 9 Jan MAXHEALTH was trading at 1017.20. The strike last trading price was 16.55, which was -4.4 lower than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 38
On 8 Jan MAXHEALTH was trading at 1029.80. The strike last trading price was 20.95, which was 0 lower than the previous day. The implied volatity was 28.6, the open interest changed by 27 which increased total open position to 37
On 7 Jan MAXHEALTH was trading at 1034.70. The strike last trading price was 20.95, which was -13.8 lower than the previous day. The implied volatity was 27.05, the open interest changed by 10 which increased total open position to 11
On 6 Jan MAXHEALTH was trading at 1051.60. The strike last trading price was 34.75, which was -8.5 lower than the previous day. The implied volatity was 31.91, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MAXHEALTH was trading at 1050.50. The strike last trading price was 43.25, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MAXHEALTH was trading at 1062.60. The strike last trading price was 43.25, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MAXHEALTH was trading at 1049.40. The strike last trading price was 43.25, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MAXHEALTH was trading at 1045.10. The strike last trading price was 43.25, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
| MAXHEALTH 24FEB2026 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.41
Theta: -1
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1087.90 | 17.75 | -6.15 | 23.36 | 446 | 43 | 159 |
| 19 Feb | 1081.45 | 25.7 | 4 | 19.26 | 317 | -14 | 119 |
| 18 Feb | 1086.25 | 21.8 | -10.75 | 25.51 | 116 | -7 | 131 |
| 17 Feb | 1076.15 | 32.6 | -2.05 | 32.9 | 76 | 7 | 140 |
| 16 Feb | 1075.85 | 34.4 | -19.65 | 33.08 | 214 | 15 | 134 |
| 13 Feb | 1053.60 | 52.7 | 5.85 | 27.82 | 26 | 7 | 120 |
| 12 Feb | 1062.90 | 46.55 | -8.25 | 33.04 | 29 | -13 | 114 |
| 11 Feb | 1055.15 | 54.7 | -23.2 | 37.25 | 168 | -73 | 128 |
| 10 Feb | 1021.50 | 78.3 | -9.45 | 31.58 | 9 | -4 | 201 |
| 9 Feb | 1010.00 | 87.75 | 22.65 | 29.66 | 14 | 5 | 204 |
| 6 Feb | 1039.85 | 66 | -0.3 | 33.28 | 39 | -1 | 200 |
| 5 Feb | 1040.80 | 65.1 | -17.25 | 29.44 | 45 | 2 | 203 |
| 4 Feb | 1025.45 | 83.5 | -15.8 | 37.84 | 22 | 2 | 202 |
| 3 Feb | 1003.50 | 99 | -42 | 41.02 | 23 | 0 | 208 |
| 2 Feb | 958.10 | 141 | 33 | 45.11 | 4 | 1 | 209 |
| 1 Feb | 976.70 | 108 | -23.25 | 30.04 | 2 | 1 | 207 |
| 30 Jan | 956.80 | 131.25 | 7.7 | - | 0 | 0 | 206 |
| 29 Jan | 952.60 | 131.25 | 7.7 | - | 0 | 0 | 0 |
| 28 Jan | 958.60 | 131.25 | 7.7 | 31.38 | 14 | 5 | 206 |
| 27 Jan | 975.50 | 124.05 | 12.8 | 37.52 | 24 | 15 | 198 |
| 23 Jan | 991.40 | 112 | 9.15 | 38.06 | 24 | 23 | 182 |
| 22 Jan | 998.80 | 104 | 5.45 | 35.85 | 17 | 15 | 158 |
| 21 Jan | 1004.20 | 98.55 | -5.85 | 35.07 | 55 | 48 | 143 |
| 20 Jan | 992.90 | 105.5 | 13.25 | 27.82 | 97 | 94 | 94 |
| 19 Jan | 1013.60 | 92.25 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1037.00 | 92.25 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1033.60 | 92.25 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1028.20 | 92.25 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1013.70 | 92.25 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1017.20 | 92.25 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1029.80 | 92.25 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1034.70 | 92.25 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1051.60 | 92.25 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1050.50 | 92.25 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1062.60 | 92.25 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1049.40 | 92.25 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1045.10 | 92.25 | 0 | - | 0 | 0 | 0 |
For Max Healthcare Ins Ltd - strike price 1100 expiring on 24FEB2026
Delta for 1100 PE is -0.67
Historical price for 1100 PE is as follows
On 20 Feb MAXHEALTH was trading at 1087.90. The strike last trading price was 17.75, which was -6.15 lower than the previous day. The implied volatity was 23.36, the open interest changed by 43 which increased total open position to 159
On 19 Feb MAXHEALTH was trading at 1081.45. The strike last trading price was 25.7, which was 4 higher than the previous day. The implied volatity was 19.26, the open interest changed by -14 which decreased total open position to 119
On 18 Feb MAXHEALTH was trading at 1086.25. The strike last trading price was 21.8, which was -10.75 lower than the previous day. The implied volatity was 25.51, the open interest changed by -7 which decreased total open position to 131
On 17 Feb MAXHEALTH was trading at 1076.15. The strike last trading price was 32.6, which was -2.05 lower than the previous day. The implied volatity was 32.9, the open interest changed by 7 which increased total open position to 140
On 16 Feb MAXHEALTH was trading at 1075.85. The strike last trading price was 34.4, which was -19.65 lower than the previous day. The implied volatity was 33.08, the open interest changed by 15 which increased total open position to 134
On 13 Feb MAXHEALTH was trading at 1053.60. The strike last trading price was 52.7, which was 5.85 higher than the previous day. The implied volatity was 27.82, the open interest changed by 7 which increased total open position to 120
On 12 Feb MAXHEALTH was trading at 1062.90. The strike last trading price was 46.55, which was -8.25 lower than the previous day. The implied volatity was 33.04, the open interest changed by -13 which decreased total open position to 114
On 11 Feb MAXHEALTH was trading at 1055.15. The strike last trading price was 54.7, which was -23.2 lower than the previous day. The implied volatity was 37.25, the open interest changed by -73 which decreased total open position to 128
On 10 Feb MAXHEALTH was trading at 1021.50. The strike last trading price was 78.3, which was -9.45 lower than the previous day. The implied volatity was 31.58, the open interest changed by -4 which decreased total open position to 201
On 9 Feb MAXHEALTH was trading at 1010.00. The strike last trading price was 87.75, which was 22.65 higher than the previous day. The implied volatity was 29.66, the open interest changed by 5 which increased total open position to 204
On 6 Feb MAXHEALTH was trading at 1039.85. The strike last trading price was 66, which was -0.3 lower than the previous day. The implied volatity was 33.28, the open interest changed by -1 which decreased total open position to 200
On 5 Feb MAXHEALTH was trading at 1040.80. The strike last trading price was 65.1, which was -17.25 lower than the previous day. The implied volatity was 29.44, the open interest changed by 2 which increased total open position to 203
On 4 Feb MAXHEALTH was trading at 1025.45. The strike last trading price was 83.5, which was -15.8 lower than the previous day. The implied volatity was 37.84, the open interest changed by 2 which increased total open position to 202
On 3 Feb MAXHEALTH was trading at 1003.50. The strike last trading price was 99, which was -42 lower than the previous day. The implied volatity was 41.02, the open interest changed by 0 which decreased total open position to 208
On 2 Feb MAXHEALTH was trading at 958.10. The strike last trading price was 141, which was 33 higher than the previous day. The implied volatity was 45.11, the open interest changed by 1 which increased total open position to 209
On 1 Feb MAXHEALTH was trading at 976.70. The strike last trading price was 108, which was -23.25 lower than the previous day. The implied volatity was 30.04, the open interest changed by 1 which increased total open position to 207
On 30 Jan MAXHEALTH was trading at 956.80. The strike last trading price was 131.25, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 206
On 29 Jan MAXHEALTH was trading at 952.60. The strike last trading price was 131.25, which was 7.7 higher 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 131.25, which was 7.7 higher than the previous day. The implied volatity was 31.38, the open interest changed by 5 which increased total open position to 206
On 27 Jan MAXHEALTH was trading at 975.50. The strike last trading price was 124.05, which was 12.8 higher than the previous day. The implied volatity was 37.52, the open interest changed by 15 which increased total open position to 198
On 23 Jan MAXHEALTH was trading at 991.40. The strike last trading price was 112, which was 9.15 higher than the previous day. The implied volatity was 38.06, the open interest changed by 23 which increased total open position to 182
On 22 Jan MAXHEALTH was trading at 998.80. The strike last trading price was 104, which was 5.45 higher than the previous day. The implied volatity was 35.85, the open interest changed by 15 which increased total open position to 158
On 21 Jan MAXHEALTH was trading at 1004.20. The strike last trading price was 98.55, which was -5.85 lower than the previous day. The implied volatity was 35.07, the open interest changed by 48 which increased total open position to 143
On 20 Jan MAXHEALTH was trading at 992.90. The strike last trading price was 105.5, which was 13.25 higher than the previous day. The implied volatity was 27.82, the open interest changed by 94 which increased total open position to 94
On 19 Jan MAXHEALTH was trading at 1013.60. The strike last trading price was 92.25, 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 16 Jan MAXHEALTH was trading at 1037.00. The strike last trading price was 92.25, 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 14 Jan MAXHEALTH was trading at 1033.60. The strike last trading price was 92.25, 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 13 Jan MAXHEALTH was trading at 1028.20. The strike last trading price was 92.25, 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 12 Jan MAXHEALTH was trading at 1013.70. The strike last trading price was 92.25, 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 9 Jan MAXHEALTH was trading at 1017.20. The strike last trading price was 92.25, 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 Jan MAXHEALTH was trading at 1029.80. The strike last trading price was 92.25, 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 7 Jan MAXHEALTH was trading at 1034.70. The strike last trading price was 92.25, 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 6 Jan MAXHEALTH was trading at 1051.60. The strike last trading price was 92.25, 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 5 Jan MAXHEALTH was trading at 1050.50. The strike last trading price was 92.25, 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 2 Jan MAXHEALTH was trading at 1062.60. The strike last trading price was 92.25, 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 1 Jan MAXHEALTH was trading at 1049.40. The strike last trading price was 92.25, 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 31 Dec MAXHEALTH was trading at 1045.10. The strike last trading price was 92.25, 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
