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 1030 CE
Delta: 0.02 Vega: 0.11 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.05	0.6 ₹ 465	0.05 38.75	35.41	4 3,100	0 0	16 12,400
11 Dec	855.85	0.55 ₹ 426.25	-0.45 -348.75	-	0 0	0 0	16 12,400
10 Dec	852.95	0.55 ₹ 426.25	-0.45 -348.75	37.27	4 3,100	-3 -2,325	17 13,175
9 Dec	863.85	1 ₹ 775	0 0.00	-	0 0	0 0	0 0
8 Dec	860.80	1 ₹ 775	0 0.00	37.31	1 775	0 0	20 15,500
5 Dec	888.55	1 ₹ 775	0.15 116.25	29.33	1 775	0 0	20 15,500
4 Dec	888.55	0.85 ₹ 658.75	-0.15 -116.25	28.56	5 3,875	-2 -1,550	21 16,275
3 Dec	898.25	1 ₹ 775	-0.6 -465.00	26.73	6 4,650	-2 -1,550	22 17,050
2 Dec	915.75	1.6 ₹ 1,240	0.2 155.00	24.94	1 775	0 0	23 17,825
1 Dec	904.85	1.4 ₹ 1,085	-0.95 -736.25	25.89	6 4,650	-3 -2,325	24 18,600
28 Nov	919.10	2.35 ₹ 1,821.25	-1.4 -1085.00	-	0 0	14 10,850	0 0
27 Nov	922.10	2.35 ₹ 1,821.25	-1.4 -1085.00	23.72	15 11,625	14 10,850	27 20,925
26 Nov	932.90	3.75 ₹ 2,906.25	0.2 155.00	23.91	23 17,825	10 7,750	13 10,075
25 Nov	920.40	3.55 ₹ 2,751.25	-1.7 -1317.50	25.92	10 7,750	2 1,550	3 2,325
24 Nov	922.20	5.25 ₹ 4,068.75	-78.7 -60992.50	-	0 0	1 775	0 0
21 Nov	921.00	5.25 ₹ 4,068.75	-78.7 -60992.50	26.36	1 775	0 0	0 0
20 Nov	935.40	83.95 ₹ 65,061.25	0 0.00	6.80	0 0	0 0	0 0
19 Nov	922.90	83.95 ₹ 65,061.25	0 0.00	7.71	0 0	0 0	0 0
18 Nov	928.10	83.95 ₹ 65,061.25	0 0.00	7.29	0 0	0 0	0 0
17 Nov	944.10	83.95 ₹ 65,061.25	0 0.00	5.79	0 0	0 0	0 0
14 Nov	937.70	83.95 ₹ 65,061.25	0 0.00	6.20	0 0	0 0	0 0
13 Nov	953.00	83.95 ₹ 65,061.25	0 0.00	5.05	0 0	0 0	0 0
12 Nov	969.40	83.95 ₹ 65,061.25	0 0.00	3.76	0 0	0 0	0 0
11 Nov	986.90	83.95 ₹ 65,061.25	0 0.00	2.50	0 0	0 0	0 0
10 Nov	992.70	83.95 ₹ 65,061.25	0 0.00	1.85	0 0	0 0	0 0
7 Nov	1020.00	83.95 ₹ 65,061.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1009.90	83.95 ₹ 65,061.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1019.10	83.95 ₹ 65,061.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1023.05	83.95 ₹ 65,061.25	0 0.00	-	0 0	0 0	0 0

30 Oct	1044.60	83.95 ₹ 65,061.25	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 1030 expiring on 30DEC2025

Delta for 1030 CE is 0.02

Historical price for 1030 CE is as follows

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 16

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 37.27, the open interest changed by -3 which decreased total open position to 17

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 1, 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 FORTIS was trading at 860.80. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 37.31, the open interest changed by 0 which decreased total open position to 20

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 29.33, the open interest changed by 0 which decreased total open position to 20

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 28.56, the open interest changed by -2 which decreased total open position to 21

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 26.73, the open interest changed by -2 which decreased total open position to 22

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 1.6, which was 0.2 higher than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 23

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was 25.89, the open interest changed by -3 which decreased total open position to 24

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 2.35, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 2.35, which was -1.4 lower than the previous day. The implied volatity was 23.72, the open interest changed by 14 which increased total open position to 27

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 3.75, which was 0.2 higher than the previous day. The implied volatity was 23.91, the open interest changed by 10 which increased total open position to 13

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 3.55, which was -1.7 lower than the previous day. The implied volatity was 25.92, the open interest changed by 2 which increased total open position to 3

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 5.25, which was -78.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 5.25, which was -78.7 lower than the previous day. The implied volatity was 26.36, 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 83.95, which was 0 lower than the previous day. The implied volatity was 6.80, the open interest changed by 0 which decreased total open position to 0

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 83.95, which was 0 lower than the previous day. The implied volatity was 7.71, 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 83.95, which was 0 lower than the previous day. The implied volatity was 7.29, 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 83.95, which was 0 lower than the previous day. The implied volatity was 5.79, 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 83.95, which was 0 lower than the previous day. The implied volatity was 6.20, 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 83.95, which was 0 lower than the previous day. The implied volatity was 5.05, 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 83.95, which was 0 lower than the previous day. The implied volatity was 3.76, 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 83.95, which was 0 lower than the previous day. The implied volatity was 2.50, 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 83.95, which was 0 lower than the previous day. The implied volatity was 1.85, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 83.95, 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 1030 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.05	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
11 Dec	855.85	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
10 Dec	852.95	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
9 Dec	863.85	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
8 Dec	860.80	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
5 Dec	888.55	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
4 Dec	888.55	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
3 Dec	898.25	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
2 Dec	915.75	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
1 Dec	904.85	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
28 Nov	919.10	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
27 Nov	922.10	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
26 Nov	932.90	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
25 Nov	920.40	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
24 Nov	922.20	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
21 Nov	921.00	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
20 Nov	935.40	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
19 Nov	922.90	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
18 Nov	928.10	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
17 Nov	944.10	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
14 Nov	937.70	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
13 Nov	953.00	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
12 Nov	969.40	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
11 Nov	986.90	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
10 Nov	992.70	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1020.00	46.15 ₹ 35,766.25	0 0.00	0.45	0 0	0 0	0 0
6 Nov	1009.90	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1019.10	46.15 ₹ 35,766.25	0 0.00	0.44	0 0	0 0	0 0
31 Oct	1023.05	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1044.60	46.15 ₹ 35,766.25	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 1030 expiring on 30DEC2025

Delta for 1030 PE is -

Historical price for 1030 PE is as follows

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 46.15, 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 11 Dec FORTIS was trading at 855.85. The strike last trading price was 46.15, 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 10 Dec FORTIS was trading at 852.95. The strike last trading price was 46.15, 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 9 Dec FORTIS was trading at 863.85. The strike last trading price was 46.15, 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 8 Dec FORTIS was trading at 860.80. The strike last trading price was 46.15, 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 5 Dec FORTIS was trading at 888.55. The strike last trading price was 46.15, 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 4 Dec FORTIS was trading at 888.55. The strike last trading price was 46.15, 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 Dec FORTIS was trading at 898.25. The strike last trading price was 46.15, 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 2 Dec FORTIS was trading at 915.75. The strike last trading price was 46.15, 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 1 Dec FORTIS was trading at 904.85. The strike last trading price was 46.15, 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 28 Nov FORTIS was trading at 919.10. The strike last trading price was 46.15, 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 27 Nov FORTIS was trading at 922.10. The strike last trading price was 46.15, 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 26 Nov FORTIS was trading at 932.90. The strike last trading price was 46.15, 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 25 Nov FORTIS was trading at 920.40. The strike last trading price was 46.15, 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 24 Nov FORTIS was trading at 922.20. The strike last trading price was 46.15, 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 21 Nov FORTIS was trading at 921.00. The strike last trading price was 46.15, 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 20 Nov FORTIS was trading at 935.40. The strike last trading price was 46.15, 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 19 Nov FORTIS was trading at 922.90. The strike last trading price was 46.15, 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 18 Nov FORTIS was trading at 928.10. The strike last trading price was 46.15, 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 17 Nov FORTIS was trading at 944.10. The strike last trading price was 46.15, 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 14 Nov FORTIS was trading at 937.70. The strike last trading price was 46.15, 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 13 Nov FORTIS was trading at 953.00. The strike last trading price was 46.15, 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 12 Nov FORTIS was trading at 969.40. The strike last trading price was 46.15, 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 11 Nov FORTIS was trading at 986.90. The strike last trading price was 46.15, 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 10 Nov FORTIS was trading at 992.70. The strike last trading price was 46.15, 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 7 Nov FORTIS was trading at 1020.00. The strike last trading price was 46.15, which was 0 lower than the previous day. The implied volatity was 0.45, 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 46.15, 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 4 Nov FORTIS was trading at 1019.10. The strike last trading price was 46.15, which was 0 lower than the previous day. The implied volatity was 0.44, 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 46.15, 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 30 Oct FORTIS was trading at 1044.60. The strike last trading price was 46.15, 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 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