MAXHEALTH

Max Healthcare Ins Ltd

1097.4 +13.50 (1.25%)

L: 1075 H: 1100

Back to Option Chain

Historical option data for MAXHEALTH
05 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 1140 CE
Delta: 0.33 Vega: 1.04 Theta: -0.58 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1097.40	13.8 ₹ 7,245	3 1575.00	23.31	1,683 8,83,575	290 1,52,250	1,166 6,12,150
4 Dec	1083.90	10.15 ₹ 5,328.75	-2.05 -1076.25	24.32	804 4,22,100	83 43,575	875 4,59,375
3 Dec	1086.00	11.75 ₹ 6,168.75	-11.8 -6195.00	24.42	1,496 7,85,400	195 1,02,375	790 4,14,750
2 Dec	1117.50	24.25 ₹ 12,731.25	-5.35 -2808.75	24.13	1,290 6,77,250	325 1,70,625	603 3,16,575
1 Dec	1125.40	31.25 ₹ 16,406.25	-17.6 -9240.00	24.24	762 4,00,050	141 74,025	270 1,41,750
28 Nov	1162.80	49.8 ₹ 26,145	0.8 420.00	22.99	30 15,750	6 3,150	127 66,675
27 Nov	1161.80	49 ₹ 25,725	-3.35 -1758.75	22.27	35 18,375	11 5,775	121 63,525
26 Nov	1162.60	52.45 ₹ 27,536.25	2.9 1522.50	24.16	61 32,025	8 4,200	112 58,800
25 Nov	1158.10	48.1 ₹ 25,252.5	-3.15 -1653.75	25.20	46 24,150	3 1,575	107 56,175
24 Nov	1155.80	49.85 ₹ 26,171.25	-18 -9450.00	25.49	49 25,725	-30 -15,750	105 55,125
21 Nov	1181.10	67 ₹ 35,175	5.15 2703.75	23.74	76 39,900	1 525	140 73,500

20 Nov	1168.90	63.1 ₹ 33,127.5	3.25 1706.25	25.78	119 62,475	7 3,675	141 74,025
19 Nov	1164.40	60 ₹ 31,500	19.5 10237.50	25.08	394 2,06,850	-36 -18,900	132 69,300
18 Nov	1116.70	40 ₹ 21,000	-1.95 -1023.75	30.10	270 1,41,750	102 53,550	169 88,725
17 Nov	1121.60	42 ₹ 22,050	7.05 3701.25	28.71	63 33,075	16 8,400	65 34,125
14 Nov	1103.10	34.05 ₹ 17,876.25	-3.55 -1863.75	28.52	57 29,925	45 23,625	49 25,725
13 Nov	1098.00	37.6 ₹ 19,740	-68.9 -36172.50	31.31	4 2,100	3 1,575	3 1,575
12 Nov	1103.60	106.5 ₹ 55,912.5	0 0.00	1.39	0 0	0 0	0 0
11 Nov	1095.40	106.5 ₹ 55,912.5	0 0.00	1.98	0 0	0 0	0 0
10 Nov	1098.00	106.5 ₹ 55,912.5	0 0.00	1.77	0 0	0 0	0 0
7 Nov	1135.30	106.5 ₹ 55,912.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1125.40	106.5 ₹ 55,912.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1145.90	106.5 ₹ 55,912.5	0 0.00	-	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is 0.33

Historical price for 1140 CE is as follows

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 13.8, which was 3 higher than the previous day. The implied volatity was 23.31, the open interest changed by 290 which increased total open position to 1166

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 10.15, which was -2.05 lower than the previous day. The implied volatity was 24.32, the open interest changed by 83 which increased total open position to 875

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 11.75, which was -11.8 lower than the previous day. The implied volatity was 24.42, the open interest changed by 195 which increased total open position to 790

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 24.25, which was -5.35 lower than the previous day. The implied volatity was 24.13, the open interest changed by 325 which increased total open position to 603

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 31.25, which was -17.6 lower than the previous day. The implied volatity was 24.24, the open interest changed by 141 which increased total open position to 270

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 49.8, which was 0.8 higher than the previous day. The implied volatity was 22.99, the open interest changed by 6 which increased total open position to 127

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 49, which was -3.35 lower than the previous day. The implied volatity was 22.27, the open interest changed by 11 which increased total open position to 121

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 52.45, which was 2.9 higher than the previous day. The implied volatity was 24.16, the open interest changed by 8 which increased total open position to 112

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 48.1, which was -3.15 lower than the previous day. The implied volatity was 25.20, the open interest changed by 3 which increased total open position to 107

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 49.85, which was -18 lower than the previous day. The implied volatity was 25.49, the open interest changed by -30 which decreased total open position to 105

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 67, which was 5.15 higher than the previous day. The implied volatity was 23.74, the open interest changed by 1 which increased total open position to 140

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 63.1, which was 3.25 higher than the previous day. The implied volatity was 25.78, the open interest changed by 7 which increased total open position to 141

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 60, which was 19.5 higher than the previous day. The implied volatity was 25.08, the open interest changed by -36 which decreased total open position to 132

On 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 40, which was -1.95 lower than the previous day. The implied volatity was 30.10, the open interest changed by 102 which increased total open position to 169

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 42, which was 7.05 higher than the previous day. The implied volatity was 28.71, the open interest changed by 16 which increased total open position to 65

On 14 Nov MAXHEALTH was trading at 1103.10. The strike last trading price was 34.05, which was -3.55 lower than the previous day. The implied volatity was 28.52, the open interest changed by 45 which increased total open position to 49

On 13 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 37.6, which was -68.9 lower than the previous day. The implied volatity was 31.31, the open interest changed by 3 which increased total open position to 3

On 12 Nov MAXHEALTH was trading at 1103.60. The strike last trading price was 106.5, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MAXHEALTH was trading at 1095.40. The strike last trading price was 106.5, which was 0 lower than the previous day. The implied volatity was 1.98, 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 106.5, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MAXHEALTH was trading at 1135.30. The strike last trading price was 106.5, 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 Nov MAXHEALTH was trading at 1125.40. The strike last trading price was 106.5, 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 Nov MAXHEALTH was trading at 1145.90. The strike last trading price was 106.5, 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 1140 PE
Delta: -0.65 Vega: 1.07 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1097.40	50.15 ₹ 26,328.75	-11.35 -5958.75	27.00	42 22,050	-13 -6,825	511 2,68,275
4 Dec	1083.90	61.55 ₹ 32,313.75	3.2 1680.00	25.07	60 31,500	-6 -3,150	525 2,75,625
3 Dec	1086.00	59.95 ₹ 31,473.75	21.25 11156.25	26.02	298 1,56,450	11 5,775	532 2,79,300
2 Dec	1117.50	36.9 ₹ 19,372.5	0.6 315.00	24.43	314 1,64,850	-11 -5,775	522 2,74,050
1 Dec	1125.40	31.8 ₹ 16,695	12.3 6457.50	25.32	958 5,02,950	241 1,26,525	539 2,82,975
28 Nov	1162.80	19.1 ₹ 10,027.5	-1.55 -813.75	24.15	163 85,575	31 16,275	299 1,56,975
27 Nov	1161.80	20.55 ₹ 10,788.75	-1.2 -630.00	24.80	114 59,850	27 14,175	270 1,41,750
26 Nov	1162.60	21.2 ₹ 11,130	-5.5 -2887.50	25.17	194 1,01,850	38 19,950	244 1,28,100
25 Nov	1158.10	27.7 ₹ 14,542.5	-1.2 -630.00	27.01	231 1,21,275	35 18,375	202 1,06,050
24 Nov	1155.80	28.9 ₹ 15,172.5	7.85 4121.25	27.90	148 77,700	-11 -5,775	166 87,150
21 Nov	1181.10	21.4 ₹ 11,235	-4.3 -2257.50	28.04	114 59,850	5 2,625	175 91,875
20 Nov	1168.90	25.45 ₹ 13,361.25	-4.2 -2205.00	28.34	116 60,900	19 9,975	170 89,250
19 Nov	1164.40	29.5 ₹ 15,487.5	-21.95 -11523.75	29.91	260 1,36,500	38 19,950	153 80,325
18 Nov	1116.70	52.7 ₹ 27,667.5	11 5775.00	30.72	142 74,550	113 59,325	115 60,375
17 Nov	1121.60	41.7 ₹ 21,892.5	-13.15 -6903.75	-	0 0	0 0	0 0
14 Nov	1103.10	41.7 ₹ 21,892.5	-13.15 -6903.75	-	0 0	0 0	0 0
13 Nov	1098.00	41.7 ₹ 21,892.5	-13.15 -6903.75	-	0 0	0 0	0 0
12 Nov	1103.60	41.7 ₹ 21,892.5	-13.15 -6903.75	-	0 0	0 0	0 0
11 Nov	1095.40	41.7 ₹ 21,892.5	-13.15 -6903.75	-	0 0	0 0	0 0
10 Nov	1098.00	41.7 ₹ 21,892.5	-13.15 -6903.75	-	0 0	0 0	0 0
7 Nov	1135.30	41.7 ₹ 21,892.5	-13.15 -6903.75	-	0 0	0 0	0 0
6 Nov	1125.40	41.7 ₹ 21,892.5	-13.15 -6903.75	-	0 0	0 0	0 0
3 Nov	1145.90	41.7 ₹ 21,892.5	-13.15 -6903.75	30.58	2 1,050	1 525	1 525

For Max Healthcare Ins Ltd - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -0.65

Historical price for 1140 PE is as follows

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 50.15, which was -11.35 lower than the previous day. The implied volatity was 27.00, the open interest changed by -13 which decreased total open position to 511

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 61.55, which was 3.2 higher than the previous day. The implied volatity was 25.07, the open interest changed by -6 which decreased total open position to 525

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 59.95, which was 21.25 higher than the previous day. The implied volatity was 26.02, the open interest changed by 11 which increased total open position to 532

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 36.9, which was 0.6 higher than the previous day. The implied volatity was 24.43, the open interest changed by -11 which decreased total open position to 522

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 31.8, which was 12.3 higher than the previous day. The implied volatity was 25.32, the open interest changed by 241 which increased total open position to 539

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 19.1, which was -1.55 lower than the previous day. The implied volatity was 24.15, the open interest changed by 31 which increased total open position to 299

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 20.55, which was -1.2 lower than the previous day. The implied volatity was 24.80, the open interest changed by 27 which increased total open position to 270

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 21.2, which was -5.5 lower than the previous day. The implied volatity was 25.17, the open interest changed by 38 which increased total open position to 244

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 27.7, which was -1.2 lower than the previous day. The implied volatity was 27.01, the open interest changed by 35 which increased total open position to 202

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 28.9, which was 7.85 higher than the previous day. The implied volatity was 27.90, the open interest changed by -11 which decreased total open position to 166

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 21.4, which was -4.3 lower than the previous day. The implied volatity was 28.04, the open interest changed by 5 which increased total open position to 175

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 25.45, which was -4.2 lower than the previous day. The implied volatity was 28.34, the open interest changed by 19 which increased total open position to 170

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 29.5, which was -21.95 lower than the previous day. The implied volatity was 29.91, the open interest changed by 38 which increased total open position to 153

On 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 52.7, which was 11 higher than the previous day. The implied volatity was 30.72, the open interest changed by 113 which increased total open position to 115

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 41.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MAXHEALTH was trading at 1103.10. The strike last trading price was 41.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 41.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MAXHEALTH was trading at 1103.60. The strike last trading price was 41.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MAXHEALTH was trading at 1095.40. The strike last trading price was 41.7, which was -13.15 lower than the previous day. The implied volatity was -, 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 41.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MAXHEALTH was trading at 1135.30. The strike last trading price was 41.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov MAXHEALTH was trading at 1125.40. The strike last trading price was 41.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov MAXHEALTH was trading at 1145.90. The strike last trading price was 41.7, which was -13.15 lower than the previous day. The implied volatity was 30.58, the open interest changed by 1 which increased total open position to 1

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