FORTIS

Fortis Healthcare Ltd

890.9 +24.55 (2.83%)

L: 866.35 H: 894

Back to Option Chain

Historical option data for FORTIS
19 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 790 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	890.90	276.6 ₹ 2,14,365	0 0.00	-	0 0	0 0	0 0
18 Dec	866.35	276.6 ₹ 2,14,365	0 0.00	-	0 0	0 0	0 0

17 Dec	870.95	276.6 ₹ 2,14,365	0 0.00	-	0 0	0 0	0 0
16 Dec	875.00	276.6 ₹ 2,14,365	0 0.00	-	0 0	0 0	0 0
15 Dec	869.80	276.6 ₹ 2,14,365	0 0.00	-	0 0	0 0	0 0
12 Dec	874.05	276.6 ₹ 2,14,365	0 0.00	-	0 0	0 0	0 0
11 Dec	855.85	276.6 ₹ 2,14,365	0 0.00	-	0 0	0 0	0 0
10 Dec	852.95	276.6 ₹ 2,14,365	0 0.00	-	0 0	0 0	0 0
9 Dec	863.85	276.6 ₹ 2,14,365	0 0.00	-	0 0	0 0	0 0
8 Dec	860.80	276.6 ₹ 2,14,365	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 CE is -

Historical price for 790 CE is as follows

On 19 Dec FORTIS was trading at 890.90. The strike last trading price was 276.6, 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 18 Dec FORTIS was trading at 866.35. The strike last trading price was 276.6, 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 17 Dec FORTIS was trading at 870.95. The strike last trading price was 276.6, 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 16 Dec FORTIS was trading at 875.00. The strike last trading price was 276.6, 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 15 Dec FORTIS was trading at 869.80. The strike last trading price was 276.6, 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 12 Dec FORTIS was trading at 874.05. The strike last trading price was 276.6, 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 11 Dec FORTIS was trading at 855.85. The strike last trading price was 276.6, 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 10 Dec FORTIS was trading at 852.95. The strike last trading price was 276.6, 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 9 Dec FORTIS was trading at 863.85. The strike last trading price was 276.6, 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 8 Dec FORTIS was trading at 860.80. The strike last trading price was 276.6, 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 790 PE
Delta: -0.03 Vega: 0.10 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	890.90	0.6 ₹ 465	-0.1 -77.50	36.82	9 6,975	-1 -775	66 51,150
18 Dec	866.35	0.7 ₹ 542.5	-0.2 -155.00	29.36	27 20,925	9 6,975	71 55,025
17 Dec	870.95	0.9 ₹ 697.5	0.3 232.50	30.76	56 43,400	25 19,375	60 46,500
16 Dec	875.00	0.6 ₹ 465	-0.1 -77.50	28.56	1 775	0 0	36 27,900
15 Dec	869.80	0.7 ₹ 542.5	-0.55 -426.25	28.63	54 41,850	19 14,725	36 27,900
12 Dec	874.05	1.25 ₹ 968.75	-1 -775.00	29.21	21 16,275	7 5,425	16 12,400
11 Dec	855.85	2.1 ₹ 1,627.5	0.15 116.25	28.80	5 3,875	-2 -1,550	8 6,200
10 Dec	852.95	1.95 ₹ 1,511.25	-0.05 -38.75	26.26	21 16,275	9 6,975	11 8,525
9 Dec	863.85	2 ₹ 1,550	0.7 542.50	-	0 0	2 1,550	0 0
8 Dec	860.80	2 ₹ 1,550	0.7 542.50	26.85	8 6,200	2 1,550	2 1,550

For Fortis Healthcare Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -0.03

Historical price for 790 PE is as follows

On 19 Dec FORTIS was trading at 890.90. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 36.82, the open interest changed by -1 which decreased total open position to 66

On 18 Dec FORTIS was trading at 866.35. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 29.36, the open interest changed by 9 which increased total open position to 71

On 17 Dec FORTIS was trading at 870.95. The strike last trading price was 0.9, which was 0.3 higher than the previous day. The implied volatity was 30.76, the open interest changed by 25 which increased total open position to 60

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 36

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 28.63, the open interest changed by 19 which increased total open position to 36

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 1.25, which was -1 lower than the previous day. The implied volatity was 29.21, the open interest changed by 7 which increased total open position to 16

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 28.80, the open interest changed by -2 which decreased total open position to 8

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 26.26, the open interest changed by 9 which increased total open position to 11

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 2, which was 0.7 higher than the previous day. The implied volatity was 26.85, the open interest changed by 2 which increased total open position to 2

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