FORTIS

Fortis Healthcare Ltd

869.8 -4.25 (-0.49%)

L: 858 H: 876.85

Back to Option Chain

Historical option data for FORTIS
15 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 1050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	869.80	0.3 ₹ 232.5	-0.2 -155.00	-	0 0	0 0	0 0
12 Dec	874.05	0.3 ₹ 232.5	-0.2 -155.00	35.32	4 3,100	-3 -2,325	64 49,600
11 Dec	855.85	0.5 ₹ 387.5	0.05 38.75	-	0 0	0 0	67 51,925
10 Dec	852.95	0.5 ₹ 387.5	0.05 38.75	39.80	12 9,300	-1 -775	73 56,575
9 Dec	863.85	0.45 ₹ 348.75	0.05 38.75	36.25	1 775	0 0	74 57,350
8 Dec	860.80	0.4 ₹ 310	-0.3 -232.50	35.57	23 17,825	-11 -8,525	74 57,350
5 Dec	888.55	0.6 ₹ 465	-0.1 -77.50	30.83	22 17,050	-15 -11,625	86 66,650
4 Dec	888.55	0.7 ₹ 542.5	-0.15 -116.25	30.56	9 6,975	-2 -1,550	101 78,275
3 Dec	898.25	0.85 ₹ 658.75	-0.1 -77.50	29.15	29 22,475	-6 -4,650	109 84,475
2 Dec	915.75	0.95 ₹ 736.25	-0.15 -116.25	25.59	9 6,975	-2 -1,550	119 92,225
1 Dec	904.85	1.1 ₹ 852.5	-0.15 -116.25	27.81	69 53,475	-5 -3,875	127 98,425
28 Nov	919.10	1.35 ₹ 1,046.25	-0.45 -348.75	24.70	101 78,275	-6 -4,650	132 1,02,300
27 Nov	922.10	1.75 ₹ 1,356.25	-0.75 -581.25	25.32	67 51,925	14 10,850	137 1,06,175
26 Nov	932.90	2.5 ₹ 1,937.5	0.05 38.75	24.81	146 1,13,150	-10 -7,750	119 92,225
25 Nov	920.40	2.45 ₹ 1,898.75	-0.6 -465.00	26.85	106 82,150	0 0	129 99,975
24 Nov	922.20	3 ₹ 2,325	-0.2 -155.00	28.25	66 51,150	22 17,050	129 99,975
21 Nov	921.00	3.2 ₹ 2,480	-1.3 -1007.50	26.19	47 36,425	17 13,175	110 85,250
20 Nov	935.40	4.9 ₹ 3,797.5	0.95 736.25	26.17	82 63,550	44 34,100	92 71,300
19 Nov	922.90	3.9 ₹ 3,022.5	-1.5 -1162.50	26.59	77 59,675	7 5,425	41 31,775
18 Nov	928.10	5.4 ₹ 4,185	-2.6 -2015.00	27.90	11 8,525	4 3,100	34 26,350
17 Nov	944.10	8 ₹ 6,200	0.75 581.25	27.32	20 15,500	16 12,400	29 22,475
14 Nov	937.70	7.25 ₹ 5,618.75	-2.75 -2131.25	27.34	8 6,200	1 775	13 10,075
13 Nov	953.00	10 ₹ 7,750	-5 -3875.00	26.95	18 13,950	5 3,875	11 8,525

12 Nov	969.40	15 ₹ 11,625	-58.3 -45182.50	27.77	8 6,200	5 3,875	5 3,875
11 Nov	986.90	73.3 ₹ 56,807.5	0 0.00	3.93	0 0	0 0	0 0
10 Nov	992.70	73.3 ₹ 56,807.5	0 0.00	3.39	0 0	0 0	0 0
7 Nov	1020.00	73.3 ₹ 56,807.5	0 0.00	1.16	0 0	0 0	0 0
6 Nov	1009.90	73.3 ₹ 56,807.5	0 0.00	1.63	0 0	0 0	0 0
4 Nov	1019.10	73.3 ₹ 56,807.5	0 0.00	1.09	0 0	0 0	0 0
31 Oct	1023.05	73.3 ₹ 56,807.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1044.60	73.3 ₹ 56,807.5	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 1050 expiring on 30DEC2025

Delta for 1050 CE is -

Historical price for 1050 CE is as follows

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 0.3, which was -0.2 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 FORTIS was trading at 874.05. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 35.32, the open interest changed by -3 which decreased total open position to 64

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 39.80, the open interest changed by -1 which decreased total open position to 73

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 36.25, the open interest changed by 0 which decreased total open position to 74

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 35.57, the open interest changed by -11 which decreased total open position to 74

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 30.83, the open interest changed by -15 which decreased total open position to 86

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 30.56, the open interest changed by -2 which decreased total open position to 101

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 29.15, the open interest changed by -6 which decreased total open position to 109

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 25.59, the open interest changed by -2 which decreased total open position to 119

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 27.81, the open interest changed by -5 which decreased total open position to 127

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 24.70, the open interest changed by -6 which decreased total open position to 132

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was 25.32, the open interest changed by 14 which increased total open position to 137

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 24.81, the open interest changed by -10 which decreased total open position to 119

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 2.45, which was -0.6 lower than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 129

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 3, which was -0.2 lower than the previous day. The implied volatity was 28.25, the open interest changed by 22 which increased total open position to 129

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 3.2, which was -1.3 lower than the previous day. The implied volatity was 26.19, the open interest changed by 17 which increased total open position to 110

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 4.9, which was 0.95 higher than the previous day. The implied volatity was 26.17, the open interest changed by 44 which increased total open position to 92

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 3.9, which was -1.5 lower than the previous day. The implied volatity was 26.59, the open interest changed by 7 which increased total open position to 41

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 5.4, which was -2.6 lower than the previous day. The implied volatity was 27.90, the open interest changed by 4 which increased total open position to 34

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 8, which was 0.75 higher than the previous day. The implied volatity was 27.32, the open interest changed by 16 which increased total open position to 29

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 7.25, which was -2.75 lower than the previous day. The implied volatity was 27.34, the open interest changed by 1 which increased total open position to 13

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 10, which was -5 lower than the previous day. The implied volatity was 26.95, the open interest changed by 5 which increased total open position to 11

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 15, which was -58.3 lower than the previous day. The implied volatity was 27.77, the open interest changed by 5 which increased total open position to 5

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 73.3, which was 0 lower than the previous day. The implied volatity was 3.93, 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 73.3, which was 0 lower than the previous day. The implied volatity was 3.39, 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 73.3, which was 0 lower than the previous day. The implied volatity was 1.16, 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 73.3, 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 4 Nov FORTIS was trading at 1019.10. The strike last trading price was 73.3, which was 0 lower than the previous day. The implied volatity was 1.09, 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 73.3, 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 73.3, 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 1050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	869.80	181.3 ₹ 1,40,507.5	54.9 42547.50	-	4 3,100	-3 -2,325	4 3,100
12 Dec	874.05	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	7 5,425
11 Dec	855.85	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	7 5,425
10 Dec	852.95	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	7 5,425
9 Dec	863.85	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	0 0
8 Dec	860.80	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	7 5,425
5 Dec	888.55	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	0 0
4 Dec	888.55	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	0 0
3 Dec	898.25	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	0 0
2 Dec	915.75	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	0 0
1 Dec	904.85	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	0 0
28 Nov	919.10	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	0 0
27 Nov	922.10	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	0 0
26 Nov	932.90	126.4 ₹ 97,960	33.4 25885.00	-	0 0	0 0	0 0
25 Nov	920.40	126.4 ₹ 97,960	33.4 25885.00	-	0 0	4 3,100	0 0
24 Nov	922.20	126.4 ₹ 97,960	33.4 25885.00	28.03	4 3,100	2 1,550	5 3,875
21 Nov	921.00	93 ₹ 72,075	37.75 29256.25	-	0 0	0 0	0 0
20 Nov	935.40	93 ₹ 72,075	37.75 29256.25	-	0 0	0 0	0 0
19 Nov	922.90	93 ₹ 72,075	37.75 29256.25	-	0 0	0 0	0 0
18 Nov	928.10	93 ₹ 72,075	37.75 29256.25	-	0 0	0 0	0 0
17 Nov	944.10	93 ₹ 72,075	37.75 29256.25	-	0 0	0 0	0 0
14 Nov	937.70	93 ₹ 72,075	37.75 29256.25	-	0 0	0 0	0 0
13 Nov	953.00	93 ₹ 72,075	37.75 29256.25	-	0 0	3 2,325	0 0
12 Nov	969.40	93 ₹ 72,075	37.75 29256.25	35.87	3 2,325	2 1,550	2 1,550
11 Nov	986.90	55.25 ₹ 42,818.75	0 0.00	-	0 0	0 0	0 0
10 Nov	992.70	55.25 ₹ 42,818.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1020.00	55.25 ₹ 42,818.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1009.90	55.25 ₹ 42,818.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1019.10	55.25 ₹ 42,818.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1023.05	55.25 ₹ 42,818.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1044.60	55.25 ₹ 42,818.75	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 1050 expiring on 30DEC2025

Delta for 1050 PE is -

Historical price for 1050 PE is as follows

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 181.3, which was 54.9 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 4

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 126.4, which was 33.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 126.4, which was 33.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 126.4, which was 33.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 126.4, which was 33.4 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 126.4, which was 33.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 126.4, which was 33.4 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 126.4, which was 33.4 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 126.4, which was 33.4 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 126.4, which was 33.4 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 126.4, which was 33.4 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 126.4, which was 33.4 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 126.4, which was 33.4 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 126.4, which was 33.4 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 126.4, which was 33.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 126.4, which was 33.4 higher than the previous day. The implied volatity was 28.03, the open interest changed by 2 which increased total open position to 5

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 93, which was 37.75 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 93, which was 37.75 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 FORTIS was trading at 922.90. The strike last trading price was 93, which was 37.75 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 FORTIS was trading at 928.10. The strike last trading price was 93, which was 37.75 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 FORTIS was trading at 944.10. The strike last trading price was 93, which was 37.75 higher 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 93, which was 37.75 higher 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 93, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 93, which was 37.75 higher than the previous day. The implied volatity was 35.87, the open interest changed by 2 which increased total open position to 2

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 55.25, 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 FORTIS was trading at 992.70. The strike last trading price was 55.25, 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 FORTIS was trading at 1020.00. The strike last trading price was 55.25, 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 FORTIS was trading at 1009.90. The strike last trading price was 55.25, 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 FORTIS was trading at 1019.10. The strike last trading price was 55.25, 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 31 Oct FORTIS was trading at 1023.05. The strike last trading price was 55.25, 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 30 Oct FORTIS was trading at 1044.60. The strike last trading price was 55.25, 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 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