FORTIS

Fortis Healthcare Ltd

875 +5.20 (0.60%)

L: 867.6 H: 882

Back to Option Chain

Historical option data for FORTIS
16 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 800 CE
Delta: 0.94 Vega: 0.20 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

16 Dec	875.00	75.95 ₹ 58,861.25	2.05 1588.75	29.89	11 8,525	-5 -3,875	8 6,200
15 Dec	869.80	73.9 ₹ 57,272.5	-2.85 -2208.75	-	18 13,950	-1 -775	12 9,300
12 Dec	874.05	76.75 ₹ 59,481.25	5.6 4340.00	23.84	5 3,875	4 3,100	12 9,300
11 Dec	855.85	71.15 ₹ 55,141.25	-68.85 -53358.75	-	0 0	0 0	8 6,200
10 Dec	852.95	71.15 ₹ 55,141.25	-68.85 -53358.75	-	0 0	0 0	8 6,200
9 Dec	863.85	71.15 ₹ 55,141.25	-68.85 -53358.75	20.00	9 6,975	7 5,425	8 6,200
8 Dec	860.80	140 ₹ 1,08,500	-51.55 -39951.25	-	0 0	0 0	1 775
5 Dec	888.55	140 ₹ 1,08,500	-51.55 -39951.25	-	0 0	0 0	0 0
2 Dec	915.75	140 ₹ 1,08,500	-51.55 -39951.25	-	0 0	0 0	0 0
1 Dec	904.85	140 ₹ 1,08,500	-51.55 -39951.25	-	0 0	0 0	0 0
28 Nov	919.10	140 ₹ 1,08,500	-51.55 -39951.25	-	0 0	0 0	0 0
26 Nov	932.90	140 ₹ 1,08,500	-51.55 -39951.25	-	0 0	0 0	0 0
25 Nov	920.40	140 ₹ 1,08,500	-51.55 -39951.25	-	0 0	0 0	0 0
24 Nov	922.20	140 ₹ 1,08,500	-51.55 -39951.25	-	0 0	0 0	0 0
21 Nov	921.00	140 ₹ 1,08,500	-51.55 -39951.25	-	0 0	1 775	0 0
20 Nov	935.40	140 ₹ 1,08,500	-51.55 -39951.25	-	1 775	0 0	0 0
19 Nov	922.90	191.55 ₹ 1,48,451.25	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 800 expiring on 30DEC2025

Delta for 800 CE is 0.94

Historical price for 800 CE is as follows

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 75.95, which was 2.05 higher than the previous day. The implied volatity was 29.89, the open interest changed by -5 which decreased total open position to 8

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 73.9, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 12

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 76.75, which was 5.6 higher than the previous day. The implied volatity was 23.84, the open interest changed by 4 which increased total open position to 12

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 71.15, which was -68.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 71.15, which was -68.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 71.15, which was -68.85 lower than the previous day. The implied volatity was 20.00, the open interest changed by 7 which increased total open position to 8

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 140, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 140, which was -51.55 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 140, which was -51.55 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 140, which was -51.55 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 140, which was -51.55 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 140, which was -51.55 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 140, which was -51.55 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 140, which was -51.55 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 140, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 140, which was -51.55 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 191.55, 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 800 PE
Delta: -0.05 Vega: 0.16 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	875.00	0.9 ₹ 697.5	0.05 38.75	27.50	31 24,025	1 775	111 86,025
15 Dec	869.80	0.85 ₹ 658.75	-0.75 -581.25	26.72	83 64,325	0 0	110 85,250
12 Dec	874.05	1.6 ₹ 1,240	-1 -775.00	28.38	81 62,775	4 3,100	96 74,400
11 Dec	855.85	2.35 ₹ 1,821.25	-1.4 -1085.00	26.49	44 34,100	15 11,625	97 75,175
10 Dec	852.95	3.85 ₹ 2,983.75	0.85 658.75	28.30	231 1,79,025	-19 -14,725	82 63,550
9 Dec	863.85	3 ₹ 2,325	0.05 38.75	28.74	113 87,575	32 24,800	100 77,500
8 Dec	860.80	3 ₹ 2,325	1.65 1278.75	26.80	140 1,08,500	25 19,375	69 53,475
5 Dec	888.55	1.35 ₹ 1,046.25	0.9 697.50	26.95	1 775	0 0	43 33,325
2 Dec	915.75	0.45 ₹ 348.75	-0.7 -542.50	25.27	16 12,400	13 10,075	43 33,325
1 Dec	904.85	1.15 ₹ 891.25	-0.85 -658.75	27.27	2 1,550	1 775	30 23,250
28 Nov	919.10	2 ₹ 1,550	1.1 852.50	32.12	7 5,425	0 0	22 17,050
26 Nov	932.90	0.9 ₹ 697.5	-0.25 -193.75	28.57	13 10,075	-2 -1,550	23 17,825
25 Nov	920.40	1.15 ₹ 891.25	-0.65 -503.75	27.28	13 10,075	2 1,550	27 20,925
24 Nov	922.20	1.8 ₹ 1,395	-0.1 -77.50	28.96	14 10,850	7 5,425	19 14,725
21 Nov	921.00	1.9 ₹ 1,472.5	-0.1 -77.50	29.38	13 10,075	6 4,650	13 10,075
20 Nov	935.40	2 ₹ 1,550	-0.65 -503.75	31.55	2 1,550	0 0	5 3,875
19 Nov	922.90	2.65 ₹ 2,053.75	-6.95 -5386.25	31.05	5 3,875	4 3,100	4 3,100

For Fortis Healthcare Ltd - strike price 800 expiring on 30DEC2025

Delta for 800 PE is -0.05

Historical price for 800 PE is as follows

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 27.50, the open interest changed by 1 which increased total open position to 111

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 0.85, which was -0.75 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 110

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was 28.38, the open interest changed by 4 which increased total open position to 96

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 2.35, which was -1.4 lower than the previous day. The implied volatity was 26.49, the open interest changed by 15 which increased total open position to 97

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 3.85, which was 0.85 higher than the previous day. The implied volatity was 28.30, the open interest changed by -19 which decreased total open position to 82

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 28.74, the open interest changed by 32 which increased total open position to 100

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 3, which was 1.65 higher than the previous day. The implied volatity was 26.80, the open interest changed by 25 which increased total open position to 69

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 1.35, which was 0.9 higher than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 43

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 0.45, which was -0.7 lower than the previous day. The implied volatity was 25.27, the open interest changed by 13 which increased total open position to 43

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 27.27, the open interest changed by 1 which increased total open position to 30

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 2, which was 1.1 higher than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 22

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 28.57, the open interest changed by -2 which decreased total open position to 23

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 27.28, the open interest changed by 2 which increased total open position to 27

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was 28.96, the open interest changed by 7 which increased total open position to 19

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 29.38, the open interest changed by 6 which increased total open position to 13

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was 31.55, the open interest changed by 0 which decreased total open position to 5

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 2.65, which was -6.95 lower than the previous day. The implied volatity was 31.05, the open interest changed by 4 which increased total open position to 4

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