MAXHEALTH

Max Healthcare Ins Ltd

1077.1 +2.40 (0.22%)

L: 1067.1 H: 1088.3

Back to Option Chain

Historical option data for MAXHEALTH
10 Dec 2025 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 30-DEC-2025 1100 CE
Delta: 0.41 Vega: 0.98 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1077.10	15.7 ₹ 8,242.5	-0.35 -183.75	21.46	3,426 17,98,650	20 10,500	1,519 7,97,475
9 Dec	1074.70	15.75 ₹ 8,268.75	-4.2 -2205.00	22.84	1,611 8,45,775	198 1,03,950	1,501 7,88,025
8 Dec	1079.40	18.75 ₹ 9,843.75	-8.9 -4672.50	23.90	3,917 20,56,425	306 1,60,650	1,307 6,86,175
5 Dec	1097.40	29.15 ₹ 15,303.75	5.75 3018.75	22.04	2,790 14,64,750	242 1,27,050	1,002 5,26,050
4 Dec	1083.90	22.15 ₹ 11,628.75	-3.95 -2073.75	23.59	2,135 11,20,875	215 1,12,875	766 4,02,150
3 Dec	1086.00	25.25 ₹ 13,256.25	-19.8 -10395.00	24.19	2,028 10,64,700	373 1,95,825	546 2,86,650
2 Dec	1117.50	45.6 ₹ 23,940	-6.35 -3333.75	24.51	173 90,825	60 31,500	174 91,350
1 Dec	1125.40	55 ₹ 28,875	-22.75 -11943.75	24.47	44 23,100	22 11,550	111 58,275
28 Nov	1162.80	79.15 ₹ 41,553.75	2.05 1076.25	23.18	5 2,625	2 1,050	89 46,725
27 Nov	1161.80	77.2 ₹ 40,530	-3.5 -1837.50	21.02	19 9,975	-2 -1,050	87 45,675
26 Nov	1162.60	81.15 ₹ 42,603.75	4.3 2257.50	24.32	16 8,400	4 2,100	89 46,725
25 Nov	1158.10	77.05 ₹ 40,451.25	2.05 1076.25	27.37	28 14,700	3 1,575	84 44,100
24 Nov	1155.80	75 ₹ 39,375	-21.35 -11208.75	24.14	11 5,775	-3 -1,575	81 42,525
21 Nov	1181.10	96.35 ₹ 50,583.75	5.3 2782.50	22.16	13 6,825	-4 -2,100	84 44,100

20 Nov	1168.90	92 ₹ 48,300	5.4 2835.00	26.19	46 24,150	2 1,050	98 51,450
19 Nov	1164.40	87.1 ₹ 45,727.5	26.65 13991.25	24.16	165 86,625	-25 -13,125	97 50,925
18 Nov	1116.70	60.8 ₹ 31,920	-1.65 -866.25	30.59	98 51,450	24 12,600	122 64,050
17 Nov	1121.60	62.35 ₹ 32,733.75	9.95 5223.75	28.13	124 65,100	10 5,250	102 53,550
14 Nov	1103.10	53.15 ₹ 27,903.75	1.75 918.75	28.98	66 34,650	28 14,700	91 47,775
13 Nov	1098.00	52.85 ₹ 27,746.25	-2.5 -1312.50	29.55	69 36,225	44 23,100	64 33,600
12 Nov	1103.60	55.5 ₹ 29,137.5	1.8 945.00	26.62	36 18,900	19 9,975	20 10,500
11 Nov	1095.40	53.7 ₹ 28,192.5	-77 -40425.00	30.06	1 525	0 0	0 0
10 Nov	1098.00	130.7 ₹ 68,617.5	0 0.00	-	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1100 expiring on 30DEC2025

Delta for 1100 CE is 0.41

Historical price for 1100 CE is as follows

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 15.7, which was -0.35 lower than the previous day. The implied volatity was 21.46, the open interest changed by 20 which increased total open position to 1519

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 15.75, which was -4.2 lower than the previous day. The implied volatity was 22.84, the open interest changed by 198 which increased total open position to 1501

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 18.75, which was -8.9 lower than the previous day. The implied volatity was 23.90, the open interest changed by 306 which increased total open position to 1307

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 29.15, which was 5.75 higher than the previous day. The implied volatity was 22.04, the open interest changed by 242 which increased total open position to 1002

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 22.15, which was -3.95 lower than the previous day. The implied volatity was 23.59, the open interest changed by 215 which increased total open position to 766

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 25.25, which was -19.8 lower than the previous day. The implied volatity was 24.19, the open interest changed by 373 which increased total open position to 546

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 45.6, which was -6.35 lower than the previous day. The implied volatity was 24.51, the open interest changed by 60 which increased total open position to 174

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 55, which was -22.75 lower than the previous day. The implied volatity was 24.47, the open interest changed by 22 which increased total open position to 111

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 79.15, which was 2.05 higher than the previous day. The implied volatity was 23.18, the open interest changed by 2 which increased total open position to 89

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 77.2, which was -3.5 lower than the previous day. The implied volatity was 21.02, the open interest changed by -2 which decreased total open position to 87

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 81.15, which was 4.3 higher than the previous day. The implied volatity was 24.32, the open interest changed by 4 which increased total open position to 89

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 77.05, which was 2.05 higher than the previous day. The implied volatity was 27.37, the open interest changed by 3 which increased total open position to 84

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 75, which was -21.35 lower than the previous day. The implied volatity was 24.14, the open interest changed by -3 which decreased total open position to 81

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 96.35, which was 5.3 higher than the previous day. The implied volatity was 22.16, the open interest changed by -4 which decreased total open position to 84

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 92, which was 5.4 higher than the previous day. The implied volatity was 26.19, the open interest changed by 2 which increased total open position to 98

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 87.1, which was 26.65 higher than the previous day. The implied volatity was 24.16, the open interest changed by -25 which decreased total open position to 97

On 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 60.8, which was -1.65 lower than the previous day. The implied volatity was 30.59, the open interest changed by 24 which increased total open position to 122

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 62.35, which was 9.95 higher than the previous day. The implied volatity was 28.13, the open interest changed by 10 which increased total open position to 102

On 14 Nov MAXHEALTH was trading at 1103.10. The strike last trading price was 53.15, which was 1.75 higher than the previous day. The implied volatity was 28.98, the open interest changed by 28 which increased total open position to 91

On 13 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 52.85, which was -2.5 lower than the previous day. The implied volatity was 29.55, the open interest changed by 44 which increased total open position to 64

On 12 Nov MAXHEALTH was trading at 1103.60. The strike last trading price was 55.5, which was 1.8 higher than the previous day. The implied volatity was 26.62, the open interest changed by 19 which increased total open position to 20

On 11 Nov MAXHEALTH was trading at 1095.40. The strike last trading price was 53.7, which was -77 lower than the previous day. The implied volatity was 30.06, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 130.7, 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

MAXHEALTH 30DEC2025 1100 PE
Delta: -0.57 Vega: 0.99 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1077.10	32.65 ₹ 17,141.25	-3.8 -1995.00	24.96	201 1,05,525	-54 -28,350	544 2,85,600
9 Dec	1074.70	36.85 ₹ 19,346.25	2.1 1102.50	25.87	164 86,100	8 4,200	599 3,14,475
8 Dec	1079.40	35.1 ₹ 18,427.5	9.2 4830.00	25.50	688 3,61,200	45 23,625	592 3,10,800
5 Dec	1097.40	24.35 ₹ 12,783.75	-9.55 -5013.75	24.42	490 2,57,250	13 6,825	549 2,88,225
4 Dec	1083.90	34.9 ₹ 18,322.5	2.8 1470.00	25.13	406 2,13,150	-2 -1,050	538 2,82,450
3 Dec	1086.00	32.8 ₹ 17,220	13.75 7218.75	24.75	1,609 8,44,725	85 44,625	540 2,83,500
2 Dec	1117.50	18.45 ₹ 9,686.25	0.25 131.25	24.73	478 2,50,950	49 25,725	455 2,38,875
1 Dec	1125.40	15.75 ₹ 8,268.75	7.2 3780.00	25.62	620 3,25,500	67 35,175	403 2,11,575
28 Nov	1162.80	8.45 ₹ 4,436.25	-1.3 -682.50	24.43	107 56,175	13 6,825	336 1,76,400
27 Nov	1161.80	9.75 ₹ 5,118.75	-0.9 -472.50	25.35	162 85,050	60 31,500	324 1,70,100
26 Nov	1162.60	10.25 ₹ 5,381.25	-3.55 -1863.75	25.67	304 1,59,600	8 4,200	264 1,38,600
25 Nov	1158.10	13.95 ₹ 7,323.75	-1.35 -708.75	26.83	412 2,16,300	14 7,350	254 1,33,350
24 Nov	1155.80	16 ₹ 8,400	4.7 2467.50	28.57	156 81,900	20 10,500	239 1,25,475
21 Nov	1181.10	11.65 ₹ 6,116.25	-2.45 -1286.25	28.76	79 41,475	-2 -1,050	220 1,15,500
20 Nov	1168.90	13.9 ₹ 7,297.5	-2.75 -1443.75	28.66	238 1,24,950	-1 -525	224 1,17,600
19 Nov	1164.40	16 ₹ 8,400	-16.7 -8767.50	29.40	416 2,18,400	81 42,525	226 1,18,650
18 Nov	1116.70	32 ₹ 16,800	3 1575.00	29.89	144 75,600	77 40,425	144 75,600
17 Nov	1121.60	29 ₹ 15,225	-10.4 -5460.00	29.34	51 26,775	20 10,500	65 34,125
14 Nov	1103.10	39.75 ₹ 20,868.75	2.05 1076.25	30.46	3 1,575	0 0	43 22,575
13 Nov	1098.00	37.7 ₹ 19,792.5	-2.2 -1155.00	28.02	9 4,725	3 1,575	42 22,050
12 Nov	1103.60	39.9 ₹ 20,947.5	-3.1 -1627.50	31.03	45 23,625	36 18,900	38 19,950
11 Nov	1095.40	43 ₹ 22,575	3.55 1863.75	30.36	2 1,050	1 525	1 525
10 Nov	1098.00	39.45 ₹ 20,711.25	0 0.00	1.14	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1100 expiring on 30DEC2025

Delta for 1100 PE is -0.57

Historical price for 1100 PE is as follows

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 32.65, which was -3.8 lower than the previous day. The implied volatity was 24.96, the open interest changed by -54 which decreased total open position to 544

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 36.85, which was 2.1 higher than the previous day. The implied volatity was 25.87, the open interest changed by 8 which increased total open position to 599

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 35.1, which was 9.2 higher than the previous day. The implied volatity was 25.50, the open interest changed by 45 which increased total open position to 592

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 24.35, which was -9.55 lower than the previous day. The implied volatity was 24.42, the open interest changed by 13 which increased total open position to 549

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 34.9, which was 2.8 higher than the previous day. The implied volatity was 25.13, the open interest changed by -2 which decreased total open position to 538

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 32.8, which was 13.75 higher than the previous day. The implied volatity was 24.75, the open interest changed by 85 which increased total open position to 540

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 18.45, which was 0.25 higher than the previous day. The implied volatity was 24.73, the open interest changed by 49 which increased total open position to 455

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 15.75, which was 7.2 higher than the previous day. The implied volatity was 25.62, the open interest changed by 67 which increased total open position to 403

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 8.45, which was -1.3 lower than the previous day. The implied volatity was 24.43, the open interest changed by 13 which increased total open position to 336

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 9.75, which was -0.9 lower than the previous day. The implied volatity was 25.35, the open interest changed by 60 which increased total open position to 324

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 10.25, which was -3.55 lower than the previous day. The implied volatity was 25.67, the open interest changed by 8 which increased total open position to 264

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 13.95, which was -1.35 lower than the previous day. The implied volatity was 26.83, the open interest changed by 14 which increased total open position to 254

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 16, which was 4.7 higher than the previous day. The implied volatity was 28.57, the open interest changed by 20 which increased total open position to 239

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 11.65, which was -2.45 lower than the previous day. The implied volatity was 28.76, the open interest changed by -2 which decreased total open position to 220

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 13.9, which was -2.75 lower than the previous day. The implied volatity was 28.66, the open interest changed by -1 which decreased total open position to 224

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 16, which was -16.7 lower than the previous day. The implied volatity was 29.40, the open interest changed by 81 which increased total open position to 226

On 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 32, which was 3 higher than the previous day. The implied volatity was 29.89, the open interest changed by 77 which increased total open position to 144

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 29, which was -10.4 lower than the previous day. The implied volatity was 29.34, the open interest changed by 20 which increased total open position to 65

On 14 Nov MAXHEALTH was trading at 1103.10. The strike last trading price was 39.75, which was 2.05 higher than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 43

On 13 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 37.7, which was -2.2 lower than the previous day. The implied volatity was 28.02, the open interest changed by 3 which increased total open position to 42

On 12 Nov MAXHEALTH was trading at 1103.60. The strike last trading price was 39.9, which was -3.1 lower than the previous day. The implied volatity was 31.03, the open interest changed by 36 which increased total open position to 38

On 11 Nov MAXHEALTH was trading at 1095.40. The strike last trading price was 43, which was 3.55 higher than the previous day. The implied volatity was 30.36, the open interest changed by 1 which increased total open position to 1

On 10 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 39.45, which was 0 lower than the previous day. The implied volatity was 1.14, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD