MAXHEALTH

Max Healthcare Ins Ltd

1081.3 -6.60 (-0.61%)

L: 1077 H: 1092.3

Back to Option Chain

Historical option data for MAXHEALTH
12 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 1180 CE
Delta: 0.08 Vega: 0.35 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1081.30	2.15 ₹ 1,128.75	-0.55 -288.75	25.74	170 89,250	0 0	1,384 7,26,600
11 Dec	1087.90	2.65 ₹ 1,391.25	0.3 157.50	24.54	384 2,01,600	-16 -8,400	1,383 7,26,075
10 Dec	1077.10	2.4 ₹ 1,260	-0.25 -131.25	25.85	221 1,16,025	7 3,675	1,399 7,34,475
9 Dec	1074.70	2.65 ₹ 1,391.25	-1.05 -551.25	26.11	385 2,02,125	-49 -25,725	1,388 7,28,700
8 Dec	1079.40	3.6 ₹ 1,890	-1.65 -866.25	26.86	923 4,84,575	98 51,450	1,437 7,54,425
5 Dec	1097.40	5.7 ₹ 2,992.5	1.2 630.00	23.80	1,543 8,10,075	327 1,71,675	1,340 7,03,500
4 Dec	1083.90	4.4 ₹ 2,310	-1.05 -551.25	25.38	593 3,11,325	82 43,050	1,012 5,31,300
3 Dec	1086.00	5.2 ₹ 2,730	-5.85 -3071.25	25.31	1,226 6,43,650	124 65,100	932 4,89,300
2 Dec	1117.50	11.55 ₹ 6,063.75	-3.35 -1758.75	24.37	614 3,22,350	155 81,375	810 4,25,250
1 Dec	1125.40	16 ₹ 8,400	-11.25 -5906.25	24.51	775 4,06,875	172 90,300	649 3,40,725
28 Nov	1162.80	27.6 ₹ 14,490	-0.3 -157.50	22.66	720 3,78,000	37 19,425	482 2,53,050
27 Nov	1161.80	27.85 ₹ 14,621.25	-2.7 -1417.50	22.67	414 2,17,350	72 37,800	446 2,34,150
26 Nov	1162.60	31.2 ₹ 16,380	1.25 656.25	24.40	880 4,62,000	104 54,600	376 1,97,400
25 Nov	1158.10	29 ₹ 15,225	-1.75 -918.75	25.65	781 4,10,025	46 24,150	271 1,42,275
24 Nov	1155.80	30.1 ₹ 15,802.5	-13.75 -7218.75	25.63	319 1,67,475	90 47,250	223 1,17,075
21 Nov	1181.10	43 ₹ 22,575	2.2 1155.00	24.12	323 1,69,575	13 6,825	134 70,350
20 Nov	1168.90	41.75 ₹ 21,918.75	2.45 1286.25	26.53	188 98,700	41 21,525	119 62,475
19 Nov	1164.40	40.4 ₹ 21,210	15.15 7953.75	26.60	270 1,41,750	22 11,550	77 40,425
18 Nov	1116.70	25 ₹ 13,125	-1.4 -735.00	29.93	66 34,650	37 19,425	54 28,350
17 Nov	1121.60	25.9 ₹ 13,597.5	3.4 1785.00	28.40	30 15,750	12 6,300	16 8,400
14 Nov	1103.10	22.8 ₹ 11,970	-62.7 -32917.50	29.89	6 3,150	3 1,575	3 1,575
13 Nov	1098.00	85.5 ₹ 44,887.5	0 0.00	4.50	0 0	0 0	0 0
12 Nov	1103.60	85.5 ₹ 44,887.5	0 0.00	3.71	0 0	0 0	0 0
11 Nov	1095.40	85.5 ₹ 44,887.5	0 0.00	4.53	0 0	0 0	0 0
10 Nov	1098.00	85.5 ₹ 44,887.5	0 0.00	4.31	0 0	0 0	0 0
7 Nov	1135.30	85.5 ₹ 44,887.5	0 0.00	1.63	0 0	0 0	0 0
6 Nov	1125.40	85.5 ₹ 44,887.5	0 0.00	2.14	0 0	0 0	0 0

3 Nov	1145.90	85.5 ₹ 44,887.5	0 0.00	0.75	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1180 expiring on 30DEC2025

Delta for 1180 CE is 0.08

Historical price for 1180 CE is as follows

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 2.15, which was -0.55 lower than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 1384

On 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 2.65, which was 0.3 higher than the previous day. The implied volatity was 24.54, the open interest changed by -16 which decreased total open position to 1383

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was 25.85, the open interest changed by 7 which increased total open position to 1399

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 2.65, which was -1.05 lower than the previous day. The implied volatity was 26.11, the open interest changed by -49 which decreased total open position to 1388

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 3.6, which was -1.65 lower than the previous day. The implied volatity was 26.86, the open interest changed by 98 which increased total open position to 1437

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 5.7, which was 1.2 higher than the previous day. The implied volatity was 23.80, the open interest changed by 327 which increased total open position to 1340

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was 25.38, the open interest changed by 82 which increased total open position to 1012

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 5.2, which was -5.85 lower than the previous day. The implied volatity was 25.31, the open interest changed by 124 which increased total open position to 932

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 11.55, which was -3.35 lower than the previous day. The implied volatity was 24.37, the open interest changed by 155 which increased total open position to 810

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 16, which was -11.25 lower than the previous day. The implied volatity was 24.51, the open interest changed by 172 which increased total open position to 649

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 27.6, which was -0.3 lower than the previous day. The implied volatity was 22.66, the open interest changed by 37 which increased total open position to 482

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 27.85, which was -2.7 lower than the previous day. The implied volatity was 22.67, the open interest changed by 72 which increased total open position to 446

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 31.2, which was 1.25 higher than the previous day. The implied volatity was 24.40, the open interest changed by 104 which increased total open position to 376

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 29, which was -1.75 lower than the previous day. The implied volatity was 25.65, the open interest changed by 46 which increased total open position to 271

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 30.1, which was -13.75 lower than the previous day. The implied volatity was 25.63, the open interest changed by 90 which increased total open position to 223

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 43, which was 2.2 higher than the previous day. The implied volatity was 24.12, the open interest changed by 13 which increased total open position to 134

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 41.75, which was 2.45 higher than the previous day. The implied volatity was 26.53, the open interest changed by 41 which increased total open position to 119

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 40.4, which was 15.15 higher than the previous day. The implied volatity was 26.60, the open interest changed by 22 which increased total open position to 77

On 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 25, which was -1.4 lower than the previous day. The implied volatity was 29.93, the open interest changed by 37 which increased total open position to 54

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 25.9, which was 3.4 higher than the previous day. The implied volatity was 28.40, the open interest changed by 12 which increased total open position to 16

On 14 Nov MAXHEALTH was trading at 1103.10. The strike last trading price was 22.8, which was -62.7 lower than the previous day. The implied volatity was 29.89, the open interest changed by 3 which increased total open position to 3

On 13 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 85.5, which was 0 lower than the previous day. The implied volatity was 4.50, 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 85.5, which was 0 lower than the previous day. The implied volatity was 3.71, 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 85.5, which was 0 lower than the previous day. The implied volatity was 4.53, 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 85.5, which was 0 lower than the previous day. The implied volatity was 4.31, 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 85.5, which was 0 lower than the previous day. The implied volatity was 1.63, 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 85.5, which was 0 lower than the previous day. The implied volatity was 2.14, 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 85.5, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0

MAXHEALTH 30DEC2025 1180 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1081.30	108.6 ₹ 57,015	5.6 2940.00	-	0 0	0 0	206 1,08,150
11 Dec	1087.90	108.6 ₹ 57,015	5.6 2940.00	-	0 0	0 0	206 1,08,150
10 Dec	1077.10	108.6 ₹ 57,015	5.6 2940.00	46.16	2 1,050	-1 -525	207 1,08,675
9 Dec	1074.70	102.2 ₹ 53,655	4 2100.00	30.20	7 3,675	-2 -1,050	209 1,09,725
8 Dec	1079.40	99 ₹ 51,975	16.5 8662.50	29.14	9 4,725	-5 -2,625	212 1,11,300
5 Dec	1097.40	80.85 ₹ 42,446.25	-12.55 -6588.75	27.99	21 11,025	-9 -4,725	219 1,14,975
4 Dec	1083.90	93.35 ₹ 49,008.75	-4.65 -2441.25	22.68	26 13,650	-8 -4,200	229 1,20,225
3 Dec	1086.00	98 ₹ 51,450	32.3 16957.50	33.74	28 14,700	-6 -3,150	237 1,24,425
2 Dec	1117.50	63.95 ₹ 33,573.75	3.7 1942.50	24.78	76 39,900	10 5,250	249 1,30,725
1 Dec	1125.40	58.6 ₹ 30,765	21.15 11103.75	27.72	97 50,925	-9 -4,725	241 1,26,525
28 Nov	1162.80	37.35 ₹ 19,608.75	-1.75 -918.75	24.30	56 29,400	-1 -525	253 1,32,825
27 Nov	1161.80	39 ₹ 20,475	-1.05 -551.25	24.95	28 14,700	-3 -1,575	253 1,32,825
26 Nov	1162.60	38.9 ₹ 20,422.5	-7.45 -3911.25	24.85	261 1,37,025	137 71,925	257 1,34,925
25 Nov	1158.10	46.35 ₹ 24,333.75	-0.2 -105.00	26.09	86 45,150	16 8,400	123 64,575
24 Nov	1155.80	46.55 ₹ 24,438.75	9.6 5040.00	26.42	88 46,200	49 25,725	101 53,025
21 Nov	1181.10	37.2 ₹ 19,530	-5.95 -3123.75	27.96	85 44,625	39 20,475	50 26,250
20 Nov	1168.90	43.15 ₹ 22,653.75	-29.95 -15723.75	28.52	7 3,675	2 1,050	11 5,775
19 Nov	1164.40	73.1 ₹ 38,377.5	-21.9 -11497.50	-	0 0	0 0	0 0
18 Nov	1116.70	73.1 ₹ 38,377.5	-21.9 -11497.50	-	0 0	-2 -1,050	0 0
17 Nov	1121.60	73.1 ₹ 38,377.5	-21.9 -11497.50	30.61	18 9,450	-3 -1,575	8 4,200
14 Nov	1103.10	95 ₹ 49,875	50.85 26696.25	36.33	1 525	0 0	10 5,250
13 Nov	1098.00	44.15 ₹ 23,178.75	-29.25 -15356.25	-	0 0	0 0	0 0
12 Nov	1103.60	44.15 ₹ 23,178.75	-29.25 -15356.25	-	0 0	0 0	0 0
11 Nov	1095.40	44.15 ₹ 23,178.75	-29.25 -15356.25	-	0 0	0 0	0 0
10 Nov	1098.00	44.15 ₹ 23,178.75	-29.25 -15356.25	-	0 0	0 0	0 0
7 Nov	1135.30	44.15 ₹ 23,178.75	-29.25 -15356.25	-	0 0	0 0	0 0
6 Nov	1125.40	44.15 ₹ 23,178.75	-29.25 -15356.25	-	0 0	0 0	0 0
3 Nov	1145.90	44.15 ₹ 23,178.75	-29.25 -15356.25	-	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1180 expiring on 30DEC2025

Delta for 1180 PE is -

Historical price for 1180 PE is as follows

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 108.6, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 206

On 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 108.6, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 206

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 108.6, which was 5.6 higher than the previous day. The implied volatity was 46.16, the open interest changed by -1 which decreased total open position to 207

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 102.2, which was 4 higher than the previous day. The implied volatity was 30.20, the open interest changed by -2 which decreased total open position to 209

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 99, which was 16.5 higher than the previous day. The implied volatity was 29.14, the open interest changed by -5 which decreased total open position to 212

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 80.85, which was -12.55 lower than the previous day. The implied volatity was 27.99, the open interest changed by -9 which decreased total open position to 219

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 93.35, which was -4.65 lower than the previous day. The implied volatity was 22.68, the open interest changed by -8 which decreased total open position to 229

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 98, which was 32.3 higher than the previous day. The implied volatity was 33.74, the open interest changed by -6 which decreased total open position to 237

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 63.95, which was 3.7 higher than the previous day. The implied volatity was 24.78, the open interest changed by 10 which increased total open position to 249

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 58.6, which was 21.15 higher than the previous day. The implied volatity was 27.72, the open interest changed by -9 which decreased total open position to 241

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 37.35, which was -1.75 lower than the previous day. The implied volatity was 24.30, the open interest changed by -1 which decreased total open position to 253

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 39, which was -1.05 lower than the previous day. The implied volatity was 24.95, the open interest changed by -3 which decreased total open position to 253

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 38.9, which was -7.45 lower than the previous day. The implied volatity was 24.85, the open interest changed by 137 which increased total open position to 257

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 46.35, which was -0.2 lower than the previous day. The implied volatity was 26.09, the open interest changed by 16 which increased total open position to 123

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 46.55, which was 9.6 higher than the previous day. The implied volatity was 26.42, the open interest changed by 49 which increased total open position to 101

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 37.2, which was -5.95 lower than the previous day. The implied volatity was 27.96, the open interest changed by 39 which increased total open position to 50

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 43.15, which was -29.95 lower than the previous day. The implied volatity was 28.52, the open interest changed by 2 which increased total open position to 11

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 73.1, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 73.1, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 73.1, which was -21.9 lower than the previous day. The implied volatity was 30.61, the open interest changed by -3 which decreased total open position to 8

On 14 Nov MAXHEALTH was trading at 1103.10. The strike last trading price was 95, which was 50.85 higher than the previous day. The implied volatity was 36.33, the open interest changed by 0 which decreased total open position to 10

On 13 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 44.15, which was -29.25 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 44.15, which was -29.25 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 44.15, which was -29.25 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 44.15, which was -29.25 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 44.15, which was -29.25 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 44.15, which was -29.25 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 44.15, which was -29.25 lower than the previous day. The implied volatity was -, 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