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 830 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.05	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
11 Dec	855.85	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
10 Dec	852.95	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0

9 Dec	863.85	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
8 Dec	860.80	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
5 Dec	888.55	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
4 Dec	888.55	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
3 Dec	898.25	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
2 Dec	915.75	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
1 Dec	904.85	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
28 Nov	919.10	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
27 Nov	922.10	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
26 Nov	932.90	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
25 Nov	920.40	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
24 Nov	922.20	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
21 Nov	921.00	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
20 Nov	935.40	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0
19 Nov	922.90	238.65 ₹ 1,84,953.75	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 CE is -

Historical price for 830 CE is as follows

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 238.65, 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 830 PE
Delta: -0.14 Vega: 0.44 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.05	3.6 ₹ 2,790	-3.2 -2480.00	24.73	279 2,16,225	-7 -5,425	161 1,24,775
11 Dec	855.85	5.8 ₹ 4,495	-3.5 -2712.50	23.49	188 1,45,700	-10 -7,750	170 1,31,750
10 Dec	852.95	9 ₹ 6,975	1.1 852.50	26.09	225 1,74,375	61 47,275	180 1,39,500
9 Dec	863.85	7.85 ₹ 6,083.75	-0.15 -116.25	27.95	92 71,300	-16 -12,400	119 92,225
8 Dec	860.80	8.2 ₹ 6,355	5.55 4301.25	26.16	359 2,78,225	-89 -68,975	135 1,04,625
5 Dec	888.55	2.55 ₹ 1,976.25	-0.55 -426.25	21.94	248 1,92,200	148 1,14,700	230 1,78,250
4 Dec	888.55	3.1 ₹ 2,402.5	0.15 116.25	23.32	23 17,825	5 3,875	79 61,225
3 Dec	898.25	2.85 ₹ 2,208.75	1.05 813.75	24.66	30 23,250	9 6,975	74 57,350
2 Dec	915.75	1.7 ₹ 1,317.5	-0.9 -697.50	25.24	36 27,900	12 9,300	67 51,925
1 Dec	904.85	2.6 ₹ 2,015	0.7 542.50	25.15	10 7,750	6 4,650	55 42,625
28 Nov	919.10	1.9 ₹ 1,472.5	0.15 116.25	25.16	18 13,950	8 6,200	49 37,975
27 Nov	922.10	1.75 ₹ 1,356.25	0.05 38.75	24.64	26 20,150	20 15,500	39 30,225
26 Nov	932.90	1.65 ₹ 1,278.75	-1.55 -1201.25	25.98	23 17,825	11 8,525	21 16,275
25 Nov	920.40	3.2 ₹ 2,480	-0.2 -155.00	27.31	5 3,875	0 0	9 6,975
24 Nov	922.20	3.4 ₹ 2,635	-0.3 -232.50	26.83	2 1,550	1 775	8 6,200
21 Nov	921.00	3.25 ₹ 2,518.75	-0.75 -581.25	26.86	9 6,975	3 2,325	7 5,425
20 Nov	935.40	4 ₹ 3,100	-0.75 -581.25	30.61	1 775	0 0	3 2,325
19 Nov	922.90	4.75 ₹ 3,681.25	1.8 1395.00	29.34	3 2,325	2 1,550	2 1,550

For Fortis Healthcare Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -0.14

Historical price for 830 PE is as follows

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 3.6, which was -3.2 lower than the previous day. The implied volatity was 24.73, the open interest changed by -7 which decreased total open position to 161

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 5.8, which was -3.5 lower than the previous day. The implied volatity was 23.49, the open interest changed by -10 which decreased total open position to 170

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 9, which was 1.1 higher than the previous day. The implied volatity was 26.09, the open interest changed by 61 which increased total open position to 180

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 7.85, which was -0.15 lower than the previous day. The implied volatity was 27.95, the open interest changed by -16 which decreased total open position to 119

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 8.2, which was 5.55 higher than the previous day. The implied volatity was 26.16, the open interest changed by -89 which decreased total open position to 135

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was 21.94, the open interest changed by 148 which increased total open position to 230

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 3.1, which was 0.15 higher than the previous day. The implied volatity was 23.32, the open interest changed by 5 which increased total open position to 79

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 2.85, which was 1.05 higher than the previous day. The implied volatity was 24.66, the open interest changed by 9 which increased total open position to 74

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 1.7, which was -0.9 lower than the previous day. The implied volatity was 25.24, the open interest changed by 12 which increased total open position to 67

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 2.6, which was 0.7 higher than the previous day. The implied volatity was 25.15, the open interest changed by 6 which increased total open position to 55

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was 25.16, the open interest changed by 8 which increased total open position to 49

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 24.64, the open interest changed by 20 which increased total open position to 39

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 1.65, which was -1.55 lower than the previous day. The implied volatity was 25.98, the open interest changed by 11 which increased total open position to 21

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 9

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 3.4, which was -0.3 lower than the previous day. The implied volatity was 26.83, the open interest changed by 1 which increased total open position to 8

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 26.86, the open interest changed by 3 which increased total open position to 7

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 4, which was -0.75 lower than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 3

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 4.75, which was 1.8 higher than the previous day. The implied volatity was 29.34, 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