FORTIS

Fortis Healthcare Ltd

874.05 +18.20 (2.13%)

L: 858.25 H: 877

Back to Option Chain

Historical option data for FORTIS
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

FORTIS 30-DEC-2025 1010 CE
Delta: 0.03 Vega: 0.12 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.05	0.6 ₹ 465	-0.1 -77.50	31.73	1 775	0 0	34 26,350
11 Dec	855.85	0.7 ₹ 542.5	-0.15 -116.25	34.56	16 12,400	-11 -8,525	33 25,575
10 Dec	852.95	0.85 ₹ 658.75	-0.05 -38.75	36.10	15 11,625	-2 -1,550	44 34,100
9 Dec	863.85	0.9 ₹ 697.5	0.05 38.75	33.35	3 2,325	-2 -1,550	45 34,875
8 Dec	860.80	0.85 ₹ 658.75	-0.35 -271.25	33.06	60 46,500	-40 -31,000	47 36,425
5 Dec	888.55	1.25 ₹ 968.75	-0.25 -193.75	28.07	29 22,475	-7 -5,425	87 67,425
4 Dec	888.55	1.5 ₹ 1,162.5	-1.05 -813.75	28.08	11 8,525	2 1,550	91 70,525
3 Dec	898.25	2.55 ₹ 1,976.25	0.25 193.75	-	0 0	13 10,075	0 0
2 Dec	915.75	2.55 ₹ 1,976.25	0.25 193.75	23.93	25 19,375	13 10,075	89 68,975
1 Dec	904.85	2.3 ₹ 1,782.5	-0.75 -581.25	25.20	47 36,425	3 2,325	76 58,900
28 Nov	919.10	3.15 ₹ 2,441.25	-0.8 -620.00	22.59	90 69,750	25 19,375	73 56,575
27 Nov	922.10	3.9 ₹ 3,022.5	-1.65 -1278.75	23.24	7 5,425	-4 -3,100	47 36,425
26 Nov	932.90	5.75 ₹ 4,456.25	0.05 38.75	23.14	21 16,275	-4 -3,100	50 38,750
25 Nov	920.40	5.7 ₹ 4,417.5	-1 -775.00	25.81	3 2,325	-1 -775	55 42,625
24 Nov	922.20	6.7 ₹ 5,192.5	-0.3 -232.50	27.50	13 10,075	5 3,875	52 40,300
21 Nov	921.00	7 ₹ 5,425	-2.4 -1860.00	25.04	16 12,400	8 6,200	47 36,425
20 Nov	935.40	9.5 ₹ 7,362.5	1.65 1278.75	24.42	40 31,000	28 21,700	35 27,125
19 Nov	922.90	7.85 ₹ 6,083.75	-17.85 -13833.75	25.21	5 3,875	3 2,325	6 4,650
18 Nov	928.10	25.7 ₹ 19,917.5	-16.3 -12632.50	-	0 0	0 0	0 0
17 Nov	944.10	25.7 ₹ 19,917.5	-16.3 -12632.50	-	0 0	0 0	0 0
14 Nov	937.70	25.7 ₹ 19,917.5	-16.3 -12632.50	-	0 0	0 0	0 0

13 Nov	953.00	25.7 ₹ 19,917.5	-16.3 -12632.50	-	0 0	0 0	0 0
12 Nov	969.40	25.7 ₹ 19,917.5	-16.3 -12632.50	-	7 5,425	-1 -775	2 1,550
11 Nov	986.90	42 ₹ 32,550	-53.6 -41540.00	-	0 0	3 2,325	0 0
10 Nov	992.70	42 ₹ 32,550	-53.6 -41540.00	30.09	3 2,325	2 1,550	2 1,550
7 Nov	1020.00	95.6 ₹ 74,090	0 0.00	-	0 0	0 0	0 0
6 Nov	1009.90	95.6 ₹ 74,090	0 0.00	-	0 0	0 0	0 0
4 Nov	1019.10	95.6 ₹ 74,090	0 0.00	-	0 0	0 0	0 0
31 Oct	1023.05	95.6 ₹ 74,090	0 0.00	-	0 0	0 0	0 0
30 Oct	1044.60	95.6 ₹ 74,090	0 0.00	-	0 0	0 0	0 0
29 Oct	1055.45	95.6 ₹ 74,090	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 1010 expiring on 30DEC2025

Delta for 1010 CE is 0.03

Historical price for 1010 CE is as follows

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 34

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 34.56, the open interest changed by -11 which decreased total open position to 33

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 36.10, the open interest changed by -2 which decreased total open position to 44

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 33.35, the open interest changed by -2 which decreased total open position to 45

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 33.06, the open interest changed by -40 which decreased total open position to 47

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 28.07, the open interest changed by -7 which decreased total open position to 87

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 1.5, which was -1.05 lower than the previous day. The implied volatity was 28.08, the open interest changed by 2 which increased total open position to 91

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was 23.93, the open interest changed by 13 which increased total open position to 89

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was 25.20, the open interest changed by 3 which increased total open position to 76

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 3.15, which was -0.8 lower than the previous day. The implied volatity was 22.59, the open interest changed by 25 which increased total open position to 73

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 3.9, which was -1.65 lower than the previous day. The implied volatity was 23.24, the open interest changed by -4 which decreased total open position to 47

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 5.75, which was 0.05 higher than the previous day. The implied volatity was 23.14, the open interest changed by -4 which decreased total open position to 50

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 5.7, which was -1 lower than the previous day. The implied volatity was 25.81, the open interest changed by -1 which decreased total open position to 55

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 6.7, which was -0.3 lower than the previous day. The implied volatity was 27.50, the open interest changed by 5 which increased total open position to 52

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 7, which was -2.4 lower than the previous day. The implied volatity was 25.04, the open interest changed by 8 which increased total open position to 47

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 9.5, which was 1.65 higher than the previous day. The implied volatity was 24.42, the open interest changed by 28 which increased total open position to 35

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 7.85, which was -17.85 lower than the previous day. The implied volatity was 25.21, the open interest changed by 3 which increased total open position to 6

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 25.7, which was -16.3 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 FORTIS was trading at 944.10. The strike last trading price was 25.7, which was -16.3 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 FORTIS was trading at 937.70. The strike last trading price was 25.7, which was -16.3 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 FORTIS was trading at 953.00. The strike last trading price was 25.7, which was -16.3 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 FORTIS was trading at 969.40. The strike last trading price was 25.7, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 42, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov FORTIS was trading at 992.70. The strike last trading price was 42, which was -53.6 lower than the previous day. The implied volatity was 30.09, the open interest changed by 2 which increased total open position to 2

On 7 Nov FORTIS was trading at 1020.00. The strike last trading price was 95.6, 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 6 Nov FORTIS was trading at 1009.90. The strike last trading price was 95.6, 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 4 Nov FORTIS was trading at 1019.10. The strike last trading price was 95.6, 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 31 Oct FORTIS was trading at 1023.05. The strike last trading price was 95.6, 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 30 Oct FORTIS was trading at 1044.60. The strike last trading price was 95.6, 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 29 Oct FORTIS was trading at 1055.45. The strike last trading price was 95.6, 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

FORTIS 30DEC2025 1010 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.05	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	2 1,550
11 Dec	855.85	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	2 1,550
10 Dec	852.95	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	2 1,550
9 Dec	863.85	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
8 Dec	860.80	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	2 1,550
5 Dec	888.55	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
4 Dec	888.55	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
3 Dec	898.25	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
2 Dec	915.75	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
1 Dec	904.85	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
28 Nov	919.10	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
27 Nov	922.10	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
26 Nov	932.90	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
25 Nov	920.40	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
24 Nov	922.20	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
21 Nov	921.00	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	0 0	0 0
20 Nov	935.40	87.75 ₹ 68,006.25	49.7 38517.50	-	0 0	2 1,550	0 0
19 Nov	922.90	87.75 ₹ 68,006.25	49.7 38517.50	30.91	2 1,550	0 0	0 0
18 Nov	928.10	38.05 ₹ 29,488.75	0 0.00	-	0 0	0 0	0 0
17 Nov	944.10	38.05 ₹ 29,488.75	0 0.00	-	0 0	0 0	0 0
14 Nov	937.70	38.05 ₹ 29,488.75	0 0.00	-	0 0	0 0	0 0
13 Nov	953.00	38.05 ₹ 29,488.75	0 0.00	-	0 0	0 0	0 0
12 Nov	969.40	38.05 ₹ 29,488.75	0 0.00	-	0 0	0 0	0 0
11 Nov	986.90	38.05 ₹ 29,488.75	0 0.00	-	0 0	0 0	0 0
10 Nov	992.70	38.05 ₹ 29,488.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1020.00	38.05 ₹ 29,488.75	0 0.00	1.84	0 0	0 0	0 0
6 Nov	1009.90	38.05 ₹ 29,488.75	0 0.00	1.28	0 0	0 0	0 0
4 Nov	1019.10	38.05 ₹ 29,488.75	0 0.00	1.83	0 0	0 0	0 0
31 Oct	1023.05	38.05 ₹ 29,488.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1044.60	38.05 ₹ 29,488.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1055.45	38.05 ₹ 29,488.75	0 0.00	4.06	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 1010 expiring on 30DEC2025

Delta for 1010 PE is -

Historical price for 1010 PE is as follows

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 87.75, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 87.75, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 87.75, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 87.75, which was 49.7 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 FORTIS was trading at 860.80. The strike last trading price was 87.75, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 87.75, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 87.75, which was 49.7 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 FORTIS was trading at 898.25. The strike last trading price was 87.75, which was 49.7 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 FORTIS was trading at 915.75. The strike last trading price was 87.75, which was 49.7 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 FORTIS was trading at 904.85. The strike last trading price was 87.75, which was 49.7 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 FORTIS was trading at 919.10. The strike last trading price was 87.75, which was 49.7 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 FORTIS was trading at 922.10. The strike last trading price was 87.75, which was 49.7 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 FORTIS was trading at 932.90. The strike last trading price was 87.75, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 87.75, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 87.75, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 87.75, which was 49.7 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 FORTIS was trading at 935.40. The strike last trading price was 87.75, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 87.75, which was 49.7 higher than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 0

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 38.05, 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 FORTIS was trading at 944.10. The strike last trading price was 38.05, 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 14 Nov FORTIS was trading at 937.70. The strike last trading price was 38.05, 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 13 Nov FORTIS was trading at 953.00. The strike last trading price was 38.05, 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 Nov FORTIS was trading at 969.40. The strike last trading price was 38.05, 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 Nov FORTIS was trading at 986.90. The strike last trading price was 38.05, 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 FORTIS was trading at 992.70. The strike last trading price was 38.05, 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 FORTIS was trading at 1020.00. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0

On 6 Nov FORTIS was trading at 1009.90. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0

On 4 Nov FORTIS was trading at 1019.10. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0

On 31 Oct FORTIS was trading at 1023.05. The strike last trading price was 38.05, 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 30 Oct FORTIS was trading at 1044.60. The strike last trading price was 38.05, 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 29 Oct FORTIS was trading at 1055.45. The strike last trading price was 38.05, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0

Related Pages for FORTIS

FORTIS

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