MAXHEALTH

Max Healthcare Ins Ltd

1031.1 -41.90 (-3.90%)

L: 1024.9 H: 1073.6

Back to Option Chain

Historical option data for MAXHEALTH
17 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 1300 CE
Delta: 0.01 Vega: 0.05 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1031.10	0.3 ₹ 157.5	-0.1 -52.50	49.88	40 21,000	5 2,625	349 1,83,225
16 Dec	1073.00	0.4 ₹ 210	-0.15 -78.75	43.00	8 4,200	-2 -1,050	344 1,80,600
15 Dec	1085.40	0.55 ₹ 288.75	-0.15 -78.75	40.84	43 22,575	-8 -4,200	346 1,81,650
12 Dec	1081.30	0.7 ₹ 367.5	0 0.00	39.07	16 8,400	-12 -6,300	354 1,85,850
11 Dec	1087.90	0.7 ₹ 367.5	0.1 52.50	36.45	92 48,300	2 1,050	366 1,92,150
10 Dec	1077.10	0.6 ₹ 315	-0.05 -26.25	36.06	13 6,825	-6 -3,150	369 1,93,725
9 Dec	1074.70	0.65 ₹ 341.25	-0.25 -131.25	36.34	2 1,050	0 0	376 1,97,400
8 Dec	1079.40	0.9 ₹ 472.5	0 0.00	36.75	67 35,175	22 11,550	375 1,96,875
5 Dec	1097.40	0.85 ₹ 446.25	0.05 26.25	30.84	121 63,525	65 34,125	355 1,86,375
4 Dec	1083.90	0.8 ₹ 420	0 0.00	32.66	49 25,725	-10 -5,250	290 1,52,250
3 Dec	1086.00	0.8 ₹ 420	-0.45 -236.25	31.46	60 31,500	-2 -1,050	300 1,57,500
2 Dec	1117.50	1.2 ₹ 630	-0.7 -367.50	27.93	68 35,700	13 6,825	301 1,58,025
1 Dec	1125.40	1.8 ₹ 945	-1.35 -708.75	27.58	212 1,11,300	24 12,600	288 1,51,200
28 Nov	1162.80	3.3 ₹ 1,732.5	-0.4 -210.00	24.90	112 58,800	-2 -1,050	264 1,38,600
27 Nov	1161.80	3.75 ₹ 1,968.75	-0.7 -367.50	25.39	153 80,325	30 15,750	266 1,39,650
26 Nov	1162.60	4.6 ₹ 2,415	-0.1 -52.50	26.24	268 1,40,700	6 3,150	237 1,24,425
25 Nov	1158.10	4.75 ₹ 2,493.75	-0.65 -341.25	27.65	151 79,275	-53 -27,825	231 1,21,275
24 Nov	1155.80	5.25 ₹ 2,756.25	-3.6 -1890.00	27.78	218 1,14,450	59 30,975	285 1,49,625
21 Nov	1181.10	8.6 ₹ 4,515	0.45 236.25	26.27	234 1,22,850	60 31,500	226 1,18,650
20 Nov	1168.90	8.5 ₹ 4,462.5	-0.45 -236.25	27.53	244 1,28,100	60 31,500	171 89,775
19 Nov	1164.40	9.1 ₹ 4,777.5	3.4 1785.00	28.46	408 2,14,200	108 56,700	110 57,750
18 Nov	1116.70	5.8 ₹ 3,045	-34.8 -18270.00	31.96	6 3,150	3 1,575	3 1,575
17 Nov	1121.60	40.6 ₹ 21,315	0 0.00	10.12	0 0	0 0	0 0
10 Nov	1098.00	40.6 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
7 Nov	1135.30	40.6 ₹ 21,315	0 0.00	8.14	0 0	0 0	0 0
6 Nov	1125.40	40.6 ₹ 21,315	0 0.00	8.49	0 0	0 0	0 0
4 Nov	1138.40	40.6 ₹ 21,315	0 0.00	7.87	0 0	0 0	0 0

3 Nov	1145.90	40.6 ₹ 21,315	0 0.00	7.21	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.01

Historical price for 1300 CE is as follows

On 17 Dec MAXHEALTH was trading at 1031.10. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 49.88, the open interest changed by 5 which increased total open position to 349

On 16 Dec MAXHEALTH was trading at 1073.00. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 43.00, the open interest changed by -2 which decreased total open position to 344

On 15 Dec MAXHEALTH was trading at 1085.40. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 40.84, the open interest changed by -8 which decreased total open position to 346

On 12 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 39.07, the open interest changed by -12 which decreased total open position to 354

On 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 36.45, the open interest changed by 2 which increased total open position to 366

On 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 36.06, the open interest changed by -6 which decreased total open position to 369

On 9 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 376

On 8 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 36.75, the open interest changed by 22 which increased total open position to 375

On 5 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 30.84, the open interest changed by 65 which increased total open position to 355

On 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 32.66, the open interest changed by -10 which decreased total open position to 290

On 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 31.46, the open interest changed by -2 which decreased total open position to 300

On 2 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 1.2, which was -0.7 lower than the previous day. The implied volatity was 27.93, the open interest changed by 13 which increased total open position to 301

On 1 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 1.8, which was -1.35 lower than the previous day. The implied volatity was 27.58, the open interest changed by 24 which increased total open position to 288

On 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 3.3, which was -0.4 lower than the previous day. The implied volatity was 24.90, the open interest changed by -2 which decreased total open position to 264

On 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 3.75, which was -0.7 lower than the previous day. The implied volatity was 25.39, the open interest changed by 30 which increased total open position to 266

On 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 4.6, which was -0.1 lower than the previous day. The implied volatity was 26.24, the open interest changed by 6 which increased total open position to 237

On 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 4.75, which was -0.65 lower than the previous day. The implied volatity was 27.65, the open interest changed by -53 which decreased total open position to 231

On 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 5.25, which was -3.6 lower than the previous day. The implied volatity was 27.78, the open interest changed by 59 which increased total open position to 285

On 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 8.6, which was 0.45 higher than the previous day. The implied volatity was 26.27, the open interest changed by 60 which increased total open position to 226

On 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 8.5, which was -0.45 lower than the previous day. The implied volatity was 27.53, the open interest changed by 60 which increased total open position to 171

On 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 9.1, which was 3.4 higher than the previous day. The implied volatity was 28.46, the open interest changed by 108 which increased total open position to 110

On 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 5.8, which was -34.8 lower than the previous day. The implied volatity was 31.96, the open interest changed by 3 which increased total open position to 3

On 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 40.6, which was 0 lower than the previous day. The implied volatity was 10.12, 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 40.6, 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 Nov MAXHEALTH was trading at 1135.30. The strike last trading price was 40.6, which was 0 lower than the previous day. The implied volatity was 8.14, 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 40.6, which was 0 lower than the previous day. The implied volatity was 8.49, 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 40.6, which was 0 lower than the previous day. The implied volatity was 7.87, 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 40.6, which was 0 lower than the previous day. The implied volatity was 7.21, the open interest changed by 0 which decreased total open position to 0

MAXHEALTH 30DEC2025 1300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1031.10	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
16 Dec	1073.00	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
15 Dec	1085.40	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
12 Dec	1081.30	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
11 Dec	1087.90	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1077.10	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1074.70	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1079.40	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1097.40	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1083.90	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1086.00	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1117.50	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1125.40	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1162.80	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1161.80	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1162.60	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1158.10	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1155.80	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1181.10	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1168.90	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.40	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1116.70	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1121.60	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1098.00	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1135.30	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1125.40	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1138.40	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1145.90	147.25 ₹ 77,306.25	0 0.00	-	0 0	0 0	0 0

For Max Healthcare Ins Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -

Historical price for 1300 PE is as follows

On 17 Dec MAXHEALTH was trading at 1031.10. The strike last trading price was 147.25, 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 Dec MAXHEALTH was trading at 1073.00. The strike last trading price was 147.25, 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 15 Dec MAXHEALTH was trading at 1085.40. The strike last trading price was 147.25, 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 Dec MAXHEALTH was trading at 1081.30. The strike last trading price was 147.25, 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 11 Dec MAXHEALTH was trading at 1087.90. The strike last trading price was 147.25, 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 10 Dec MAXHEALTH was trading at 1077.10. The strike last trading price was 147.25, 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 Dec MAXHEALTH was trading at 1074.70. The strike last trading price was 147.25, 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 Dec MAXHEALTH was trading at 1079.40. The strike last trading price was 147.25, 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 Dec MAXHEALTH was trading at 1097.40. The strike last trading price was 147.25, 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 4 Dec MAXHEALTH was trading at 1083.90. The strike last trading price was 147.25, 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 3 Dec MAXHEALTH was trading at 1086.00. The strike last trading price was 147.25, 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 Dec MAXHEALTH was trading at 1117.50. The strike last trading price was 147.25, 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 Dec MAXHEALTH was trading at 1125.40. The strike last trading price was 147.25, 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 28 Nov MAXHEALTH was trading at 1162.80. The strike last trading price was 147.25, 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 27 Nov MAXHEALTH was trading at 1161.80. The strike last trading price was 147.25, 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 26 Nov MAXHEALTH was trading at 1162.60. The strike last trading price was 147.25, 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 25 Nov MAXHEALTH was trading at 1158.10. The strike last trading price was 147.25, 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 24 Nov MAXHEALTH was trading at 1155.80. The strike last trading price was 147.25, 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 21 Nov MAXHEALTH was trading at 1181.10. The strike last trading price was 147.25, 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 20 Nov MAXHEALTH was trading at 1168.90. The strike last trading price was 147.25, 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 19 Nov MAXHEALTH was trading at 1164.40. The strike last trading price was 147.25, 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 18 Nov MAXHEALTH was trading at 1116.70. The strike last trading price was 147.25, 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 17 Nov MAXHEALTH was trading at 1121.60. The strike last trading price was 147.25, 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 10 Nov MAXHEALTH was trading at 1098.00. The strike last trading price was 147.25, 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 Nov MAXHEALTH was trading at 1135.30. The strike last trading price was 147.25, 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 Nov MAXHEALTH was trading at 1125.40. The strike last trading price was 147.25, 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 4 Nov MAXHEALTH was trading at 1138.40. The strike last trading price was 147.25, 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 3 Nov MAXHEALTH was trading at 1145.90. The strike last trading price was 147.25, 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

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