MAXHEALTH

Max Healthcare Ins Ltd

1073 -12.40 (-1.14%)

L: 1068.3 H: 1091.3

Back to Option Chain

Historical option data for MAXHEALTH
16 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 1220 CE
Delta: 0.03 Vega: 0.13 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1073.00	0.7 ₹ 367.5	-0.25 -131.25	33.18	35 18,375	7 3,675	332 1,74,300
15 Dec	1085.40	0.95 ₹ 498.75	-0.3 -157.50	30.44	64 33,600	8 4,200	323 1,69,575
12 Dec	1081.30	1.2 ₹ 630	-0.35 -183.75	29.67	46 24,150	5 2,625	313 1,64,325
11 Dec	1087.90	1.5 ₹ 787.5	0.05 26.25	28.55	47 24,675	9 4,725	302 1,58,550
10 Dec	1077.10	1.45 ₹ 761.25	0.05 26.25	29.23	62 32,550	11 5,775	293 1,53,825
9 Dec	1074.70	1.45 ₹ 761.25	-0.5 -262.50	29.38	99 51,975	-20 -10,500	301 1,58,025
8 Dec	1079.40	1.95 ₹ 1,023.75	-0.55 -288.75	29.82	196 1,02,900	34 17,850	321 1,68,525
5 Dec	1097.40	2.65 ₹ 1,391.25	0.6 315.00	25.77	93 48,825	-11 -5,775	287 1,50,675
4 Dec	1083.90	1.95 ₹ 1,023.75	-0.6 -315.00	26.80	122 64,050	-5 -2,625	298 1,56,450
3 Dec	1086.00	2.65 ₹ 1,391.25	-2.45 -1286.25	27.40	466 2,44,650	-84 -44,100	304 1,59,600
2 Dec	1117.50	5.3 ₹ 2,782.5	-1.85 -971.25	25.25	281 1,47,525	35 18,375	393 2,06,325
1 Dec	1125.40	7.55 ₹ 3,963.75	-6.15 -3228.75	25.04	558 2,92,950	57 29,925	355 1,86,375
28 Nov	1162.80	14.05 ₹ 7,376.25	-0.45 -236.25	23.07	372 1,95,300	65 34,125	298 1,56,450
27 Nov	1161.80	14.4 ₹ 7,560	-2.15 -1128.75	23.13	230 1,20,750	60 31,500	232 1,21,800
26 Nov	1162.60	16.95 ₹ 8,898.75	0.25 131.25	24.62	182 95,550	12 6,300	171 89,775
25 Nov	1158.10	16.75 ₹ 8,793.75	-1 -525.00	26.46	203 1,06,575	17 8,925	157 82,425
24 Nov	1155.80	17 ₹ 8,925	-8.6 -4515.00	25.95	112 58,800	2 1,050	139 72,975

21 Nov	1181.10	26.25 ₹ 13,781.25	1.95 1023.75	24.83	203 1,06,575	37 19,425	139 72,975
20 Nov	1168.90	25.4 ₹ 13,335	1.15 603.75	26.55	111 58,275	-5 -2,625	102 53,550
19 Nov	1164.40	24.8 ₹ 13,020	9.25 4856.25	26.77	118 61,950	26 13,650	107 56,175
18 Nov	1116.70	15.35 ₹ 8,058.75	-0.7 -367.50	30.34	122 64,050	60 31,500	80 42,000
17 Nov	1121.60	15.95 ₹ 8,373.75	1.95 1023.75	29.00	27 14,175	9 4,725	18 9,450
14 Nov	1103.10	14.05 ₹ 7,376.25	-1.45 -761.25	30.23	5 2,625	3 1,575	7 3,675
13 Nov	1098.00	15.5 ₹ 8,137.5	0.1 52.50	31.65	1 525	0 0	3 1,575
12 Nov	1103.60	15.4 ₹ 8,085	-1.25 -656.25	29.10	1 525	0 0	2 1,050
11 Nov	1095.40	16.65 ₹ 8,741.25	-2.6 -1365.00	32.29	1 525	0 0	1 525
10 Nov	1098.00	19.25 ₹ 10,106.25	-2.75 -1443.75	33.50	1 525	0 0	2 1,050
7 Nov	1135.30	22 ₹ 11,550	-45.65 -23966.25	-	0 0	2 1,050	0 0
6 Nov	1125.40	22 ₹ 11,550	-45.65 -23966.25	28.06	3 1,575	2 1,050	2 1,050
4 Nov	1138.40	67.65 ₹ 35,516.25	0 0.00	3.77	0 0	0 0	0 0
3 Nov	1145.90	67.65 ₹ 35,516.25	0 0.00	3.07	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is 0.03

Historical price for 1220 CE is as follows

On 16 Dec MAXHEALTH was trading at 1073.00. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 33.18, the open interest changed by 7 which increased total open position to 332

On 15 Dec MAXHEALTH was trading at 1085.40. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 30.44, the open interest changed by 8 which increased total open position to 323

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 29.67, the open interest changed by 5 which increased total open position to 313

On 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 28.55, the open interest changed by 9 which increased total open position to 302

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 29.23, the open interest changed by 11 which increased total open position to 293

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 1.45, which was -0.5 lower than the previous day. The implied volatity was 29.38, the open interest changed by -20 which decreased total open position to 301

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 29.82, the open interest changed by 34 which increased total open position to 321

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 2.65, which was 0.6 higher than the previous day. The implied volatity was 25.77, the open interest changed by -11 which decreased total open position to 287

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 1.95, which was -0.6 lower than the previous day. The implied volatity was 26.80, the open interest changed by -5 which decreased total open position to 298

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 2.65, which was -2.45 lower than the previous day. The implied volatity was 27.40, the open interest changed by -84 which decreased total open position to 304

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 5.3, which was -1.85 lower than the previous day. The implied volatity was 25.25, the open interest changed by 35 which increased total open position to 393

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 7.55, which was -6.15 lower than the previous day. The implied volatity was 25.04, the open interest changed by 57 which increased total open position to 355

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 14.05, which was -0.45 lower than the previous day. The implied volatity was 23.07, the open interest changed by 65 which increased total open position to 298

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 14.4, which was -2.15 lower than the previous day. The implied volatity was 23.13, the open interest changed by 60 which increased total open position to 232

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 16.95, which was 0.25 higher than the previous day. The implied volatity was 24.62, the open interest changed by 12 which increased total open position to 171

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 16.75, which was -1 lower than the previous day. The implied volatity was 26.46, the open interest changed by 17 which increased total open position to 157

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 17, which was -8.6 lower than the previous day. The implied volatity was 25.95, the open interest changed by 2 which increased total open position to 139

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 26.25, which was 1.95 higher than the previous day. The implied volatity was 24.83, the open interest changed by 37 which increased total open position to 139

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 25.4, which was 1.15 higher than the previous day. The implied volatity was 26.55, the open interest changed by -5 which decreased total open position to 102

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 24.8, which was 9.25 higher than the previous day. The implied volatity was 26.77, the open interest changed by 26 which increased total open position to 107

On 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 15.35, which was -0.7 lower than the previous day. The implied volatity was 30.34, the open interest changed by 60 which increased total open position to 80

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 15.95, which was 1.95 higher than the previous day. The implied volatity was 29.00, the open interest changed by 9 which increased total open position to 18

On 14 Nov MAXHEALTH was trading at 1103.10. The strike last trading price was 14.05, which was -1.45 lower than the previous day. The implied volatity was 30.23, the open interest changed by 3 which increased total open position to 7

On 13 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 15.5, which was 0.1 higher than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 3

On 12 Nov MAXHEALTH was trading at 1103.60. The strike last trading price was 15.4, which was -1.25 lower than the previous day. The implied volatity was 29.10, the open interest changed by 0 which decreased total open position to 2

On 11 Nov MAXHEALTH was trading at 1095.40. The strike last trading price was 16.65, which was -2.6 lower than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 1

On 10 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 19.25, which was -2.75 lower than the previous day. The implied volatity was 33.50, the open interest changed by 0 which decreased total open position to 2

On 7 Nov MAXHEALTH was trading at 1135.30. The strike last trading price was 22, which was -45.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov MAXHEALTH was trading at 1125.40. The strike last trading price was 22, which was -45.65 lower than the previous day. The implied volatity was 28.06, the open interest changed by 2 which increased total open position to 2

On 4 Nov MAXHEALTH was trading at 1138.40. The strike last trading price was 67.65, which was 0 lower than the previous day. The implied volatity was 3.77, 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 67.65, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0

MAXHEALTH 30DEC2025 1220 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1073.00	143.45 ₹ 75,311.25	24.35 12783.75	-	14 7,350	-7 -3,675	5 2,625
15 Dec	1085.40	117.2 ₹ 61,530	45.2 23730.00	-	0 0	0 0	0 0
12 Dec	1081.30	117.2 ₹ 61,530	45.2 23730.00	-	0 0	0 0	12 6,300
11 Dec	1087.90	117.2 ₹ 61,530	45.2 23730.00	-	0 0	0 0	12 6,300
10 Dec	1077.10	117.2 ₹ 61,530	45.2 23730.00	-	0 0	0 0	12 6,300
9 Dec	1074.70	117.2 ₹ 61,530	45.2 23730.00	-	0 0	0 0	0 0
8 Dec	1079.40	117.2 ₹ 61,530	45.2 23730.00	-	0 0	0 0	12 6,300
5 Dec	1097.40	117.2 ₹ 61,530	45.2 23730.00	31.31	4 2,100	-1 -525	12 6,300
4 Dec	1083.90	72 ₹ 37,800	3.75 1968.75	-	0 0	0 0	0 0
3 Dec	1086.00	72 ₹ 37,800	3.75 1968.75	-	0 0	0 0	0 0
2 Dec	1117.50	72 ₹ 37,800	3.75 1968.75	-	0 0	0 0	0 0
1 Dec	1125.40	72 ₹ 37,800	3.75 1968.75	-	0 0	0 0	0 0
28 Nov	1162.80	72 ₹ 37,800	3.75 1968.75	-	0 0	0 0	0 0
27 Nov	1161.80	72 ₹ 37,800	3.75 1968.75	-	0 0	0 0	0 0
26 Nov	1162.60	72 ₹ 37,800	3.75 1968.75	-	0 0	1 525	0 0
25 Nov	1158.10	72 ₹ 37,800	3.75 1968.75	25.55	1 525	0 0	12 6,300
24 Nov	1155.80	68.25 ₹ 35,831.25	-53.75 -28218.75	22.90	1 525	0 0	11 5,775
21 Nov	1181.10	122 ₹ 64,050	33 17325.00	-	0 0	0 0	0 0
20 Nov	1168.90	122 ₹ 64,050	33 17325.00	-	0 0	0 0	0 0
19 Nov	1164.40	122 ₹ 64,050	33 17325.00	-	0 0	0 0	0 0
18 Nov	1116.70	122 ₹ 64,050	33 17325.00	-	0 0	0 0	0 0
17 Nov	1121.60	122 ₹ 64,050	33 17325.00	-	0 0	8 4,200	0 0
14 Nov	1103.10	122 ₹ 64,050	33 17325.00	34.49	8 4,200	0 0	3 1,575
13 Nov	1098.00	89 ₹ 46,725	-6.15 -3228.75	-	0 0	0 0	0 0
12 Nov	1103.60	89 ₹ 46,725	-6.15 -3228.75	-	0 0	0 0	0 0
11 Nov	1095.40	89 ₹ 46,725	-6.15 -3228.75	-	0 0	0 0	0 0
10 Nov	1098.00	89 ₹ 46,725	-6.15 -3228.75	-	0 0	0 0	0 0
7 Nov	1135.30	89 ₹ 46,725	-6.15 -3228.75	-	0 0	3 1,575	0 0
6 Nov	1125.40	89 ₹ 46,725	-6.15 -3228.75	24.27	3 1,575	0 0	0 0
4 Nov	1138.40	95.15 ₹ 49,953.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1145.90	95.15 ₹ 49,953.75	0 0.00	-	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -

Historical price for 1220 PE is as follows

On 16 Dec MAXHEALTH was trading at 1073.00. The strike last trading price was 143.45, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 5

On 15 Dec MAXHEALTH was trading at 1085.40. The strike last trading price was 117.2, which was 45.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 117.2, which was 45.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 117.2, which was 45.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 117.2, which was 45.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 117.2, which was 45.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 117.2, which was 45.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 117.2, which was 45.2 higher than the previous day. The implied volatity was 31.31, the open interest changed by -1 which decreased total open position to 12

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 72, which was 3.75 higher 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 72, which was 3.75 higher 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 72, which was 3.75 higher 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 72, which was 3.75 higher 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 72, which was 3.75 higher 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 72, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 72, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 72, which was 3.75 higher than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 12

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 68.25, which was -53.75 lower than the previous day. The implied volatity was 22.90, the open interest changed by 0 which decreased total open position to 11

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 122, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 122, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 122, which was 33 higher 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 122, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 122, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 14 Nov MAXHEALTH was trading at 1103.10. The strike last trading price was 122, which was 33 higher than the previous day. The implied volatity was 34.49, the open interest changed by 0 which decreased total open position to 3

On 13 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 89, which was -6.15 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 89, which was -6.15 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 89, which was -6.15 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 89, which was -6.15 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 89, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov MAXHEALTH was trading at 1125.40. The strike last trading price was 89, which was -6.15 lower than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 0

On 4 Nov MAXHEALTH was trading at 1138.40. The strike last trading price was 95.15, 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 95.15, 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

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