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 820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	869.80	53.85 ₹ 41,733.75	-121.1 -93852.50	-	0 0	0 0	0 0
12 Dec	874.05	53.85 ₹ 41,733.75	-121.1 -93852.50	-	0 0	0 0	3 2,325
11 Dec	855.85	53.85 ₹ 41,733.75	-121.1 -93852.50	-	0 0	0 0	3 2,325
10 Dec	852.95	53.85 ₹ 41,733.75	-121.1 -93852.50	-	0 0	0 0	3 2,325
9 Dec	863.85	53.85 ₹ 41,733.75	-121.1 -93852.50	22.93	8 6,200	2 1,550	2 1,550
8 Dec	860.80	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
5 Dec	888.55	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
4 Dec	888.55	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
2 Dec	915.75	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
1 Dec	904.85	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
28 Nov	919.10	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
27 Nov	922.10	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
26 Nov	932.90	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
25 Nov	920.40	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
24 Nov	922.20	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
21 Nov	921.00	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0
20 Nov	935.40	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0

19 Nov	922.90	174.95 ₹ 1,35,586.25	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 CE is -

Historical price for 820 CE is as follows

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 53.85, which was -121.1 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 53.85, which was -121.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 53.85, which was -121.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 53.85, which was -121.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 53.85, which was -121.1 lower than the previous day. The implied volatity was 22.93, the open interest changed by 2 which increased total open position to 2

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 174.95, 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 5 Dec FORTIS was trading at 888.55. The strike last trading price was 174.95, 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 Dec FORTIS was trading at 888.55. The strike last trading price was 174.95, 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 2 Dec FORTIS was trading at 915.75. The strike last trading price was 174.95, 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 1 Dec FORTIS was trading at 904.85. The strike last trading price was 174.95, 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 28 Nov FORTIS was trading at 919.10. The strike last trading price was 174.95, 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 27 Nov FORTIS was trading at 922.10. The strike last trading price was 174.95, 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 26 Nov FORTIS was trading at 932.90. The strike last trading price was 174.95, 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 25 Nov FORTIS was trading at 920.40. The strike last trading price was 174.95, 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 24 Nov FORTIS was trading at 922.20. The strike last trading price was 174.95, 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 21 Nov FORTIS was trading at 921.00. The strike last trading price was 174.95, 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 20 Nov FORTIS was trading at 935.40. The strike last trading price was 174.95, 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 19 Nov FORTIS was trading at 922.90. The strike last trading price was 174.95, 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 820 PE
Delta: -0.08 Vega: 0.27 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	869.80	1.6 ₹ 1,240	-0.95 -736.25	23.99	110 85,250	7 5,425	241 1,86,775
12 Dec	874.05	2.55 ₹ 1,976.25	-2.3 -1782.50	25.47	151 1,17,025	-31 -24,025	234 1,81,350
11 Dec	855.85	4.05 ₹ 3,138.75	-2.8 -2170.00	23.97	106 82,150	-1 -775	263 2,03,825
10 Dec	852.95	6.95 ₹ 5,386.25	1.1 852.50	27.01	376 2,91,400	-95 -73,625	264 2,04,600
9 Dec	863.85	5.6 ₹ 4,340	-0.3 -232.50	27.83	248 1,92,200	121 93,775	359 2,78,225
8 Dec	860.80	6 ₹ 4,650	4.3 3332.50	26.37	200 1,55,000	40 31,000	238 1,84,450
5 Dec	888.55	1.65 ₹ 1,278.75	-0.7 -542.50	22.08	24 18,600	-4 -3,100	198 1,53,450
4 Dec	888.55	2.5 ₹ 1,937.5	0.75 581.25	24.56	55 42,625	4 3,100	202 1,56,550
2 Dec	915.75	1.75 ₹ 1,356.25	-0.15 -116.25	27.85	11 8,525	1 775	198 1,53,450
1 Dec	904.85	1.9 ₹ 1,472.5	0.35 271.25	25.57	192 1,48,800	170 1,31,750	196 1,51,900
28 Nov	919.10	1.55 ₹ 1,201.25	0.15 116.25	26.12	13 10,075	9 6,975	25 19,375
27 Nov	922.10	1.4 ₹ 1,085	0.05 38.75	25.49	2 1,550	1 775	15 11,625
26 Nov	932.90	1.35 ₹ 1,046.25	-0.65 -503.75	26.86	7 5,425	5 3,875	14 10,850
25 Nov	920.40	2 ₹ 1,550	-0.7 -542.50	26.36	5 3,875	0 0	14 10,850
24 Nov	922.20	2.7 ₹ 2,092.5	-0.75 -581.25	27.41	1 775	0 0	13 10,075
21 Nov	921.00	3.45 ₹ 2,673.75	0.65 503.75	29.68	3 2,325	2 1,550	12 9,300
20 Nov	935.40	2.8 ₹ 2,170	-1.7 -1317.50	29.96	10 7,750	4 3,100	9 6,975
19 Nov	922.90	4.5 ₹ 3,487.5	-8.25 -6393.75	31.05	5 3,875	2 1,550	2 1,550

For Fortis Healthcare Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -0.08

Historical price for 820 PE is as follows

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 23.99, the open interest changed by 7 which increased total open position to 241

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 2.55, which was -2.3 lower than the previous day. The implied volatity was 25.47, the open interest changed by -31 which decreased total open position to 234

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 4.05, which was -2.8 lower than the previous day. The implied volatity was 23.97, the open interest changed by -1 which decreased total open position to 263

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 6.95, which was 1.1 higher than the previous day. The implied volatity was 27.01, the open interest changed by -95 which decreased total open position to 264

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 5.6, which was -0.3 lower than the previous day. The implied volatity was 27.83, the open interest changed by 121 which increased total open position to 359

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 6, which was 4.3 higher than the previous day. The implied volatity was 26.37, the open interest changed by 40 which increased total open position to 238

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 1.65, which was -0.7 lower than the previous day. The implied volatity was 22.08, the open interest changed by -4 which decreased total open position to 198

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 2.5, which was 0.75 higher than the previous day. The implied volatity was 24.56, the open interest changed by 4 which increased total open position to 202

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 27.85, the open interest changed by 1 which increased total open position to 198

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 1.9, which was 0.35 higher than the previous day. The implied volatity was 25.57, the open interest changed by 170 which increased total open position to 196

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 26.12, the open interest changed by 9 which increased total open position to 25

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 25.49, the open interest changed by 1 which increased total open position to 15

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 26.86, the open interest changed by 5 which increased total open position to 14

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 14

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 13

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 3.45, which was 0.65 higher than the previous day. The implied volatity was 29.68, the open interest changed by 2 which increased total open position to 12

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 2.8, which was -1.7 lower than the previous day. The implied volatity was 29.96, the open interest changed by 4 which increased total open position to 9

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 4.5, which was -8.25 lower than the previous day. The implied volatity was 31.05, 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