FORTIS
Fortis Healthcare Ltd
Historical option data for FORTIS
13 Apr 2026 04:11 PM IST
| FORTIS 28-Apr-2026 (14d) 830 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.01
Theta: -0.88
Gamma: 0.00549
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 850.25 | 38.8 | -4.200000000000003 | 39.14 | 109 | -73 | 116 | |||||||||
| 10 Apr | 847.85 | 43 | 1.5 | 33.49 | 2 | -1 | 190 | |||||||||
| 9 Apr | 850.05 | 41.6 | 5.6 | 35.97 | 67 | -51 | 191 | |||||||||
| 8 Apr | 840.55 | 36.45 | -0.65 | 34.38 | 90 | -10 | 245 | |||||||||
| 7 Apr | 840.05 | 36.65 | 16.35 | 35.99 | 1,340 | 135 | 256 | |||||||||
| 6 Apr | 808.15 | 20.05 | 6.05 | 35.82 | 100 | 17 | 120 | |||||||||
| 2 Apr | 788.75 | 14.2 | -1.45 | 33.02 | 53 | -14 | 102 | |||||||||
| 1 Apr | 795.00 | 15.65 | 1.65 | 32.68 | 131 | 7 | 116 | |||||||||
| 30 Mar | 795.00 | 14.8 | -11 | 26.28 | 110 | 97 | 108 | |||||||||
| 27 Mar | 814.15 | 25.8 | -5.7 | 32.94 | 1 | 0 | 11 | |||||||||
| 25 Mar | 830.10 | 31.5 | -2.5 | 26.19 | 18 | 10 | 11 | |||||||||
| 24 Mar | 811.40 | 34 | -79.95 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 799.20 | 34 | -79.95 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 822.05 | 34 | -79.95 | 32.82 | 1 | 0 | 0 | |||||||||
| 19 Mar | 818.35 | 113.95 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 18 Mar | 846.00 | 113.95 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 17 Mar | 820.20 | 113.95 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 16 Mar | 807.90 | 113.95 | 0 | 1.59 | 0 | 0 | 0 | |||||||||
| 13 Mar | 839.75 | 113.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 859.50 | 113.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 881.20 | 113.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 881.80 | 113.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 878.45 | 113.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 892.55 | 113.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 830 expiring on 28APR2026
Delta for 830 CE is 0.64
Historical price for 830 CE is as follows
On 13 Apr FORTIS was trading at 850.25. The strike last trading price was 38.8, which was -4.200000000000003 lower than the previous day. The implied volatity was 39.14, the open interest changed by -73 which decreased total open position to 116
On 10 Apr FORTIS was trading at 847.85. The strike last trading price was 43, which was 1.5 higher than the previous day. The implied volatity was 33.49, the open interest changed by -1 which decreased total open position to 190
On 9 Apr FORTIS was trading at 850.05. The strike last trading price was 41.6, which was 5.6 higher than the previous day. The implied volatity was 35.97, the open interest changed by -51 which decreased total open position to 191
On 8 Apr FORTIS was trading at 840.55. The strike last trading price was 36.45, which was -0.65 lower than the previous day. The implied volatity was 34.38, the open interest changed by -10 which decreased total open position to 245
On 7 Apr FORTIS was trading at 840.05. The strike last trading price was 36.65, which was 16.35 higher than the previous day. The implied volatity was 35.99, the open interest changed by 135 which increased total open position to 256
On 6 Apr FORTIS was trading at 808.15. The strike last trading price was 20.05, which was 6.05 higher than the previous day. The implied volatity was 35.82, the open interest changed by 17 which increased total open position to 120
On 2 Apr FORTIS was trading at 788.75. The strike last trading price was 14.2, which was -1.45 lower than the previous day. The implied volatity was 33.02, the open interest changed by -14 which decreased total open position to 102
On 1 Apr FORTIS was trading at 795.00. The strike last trading price was 15.65, which was 1.65 higher than the previous day. The implied volatity was 32.68, the open interest changed by 7 which increased total open position to 116
On 30 Mar FORTIS was trading at 795.00. The strike last trading price was 14.8, which was -11 lower than the previous day. The implied volatity was 26.28, the open interest changed by 97 which increased total open position to 108
On 27 Mar FORTIS was trading at 814.15. The strike last trading price was 25.8, which was -5.7 lower than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 11
On 25 Mar FORTIS was trading at 830.10. The strike last trading price was 31.5, which was -2.5 lower than the previous day. The implied volatity was 26.19, the open interest changed by 10 which increased total open position to 11
On 24 Mar FORTIS was trading at 811.40. The strike last trading price was 34, which was -79.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar FORTIS was trading at 799.20. The strike last trading price was 34, which was -79.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar FORTIS was trading at 822.05. The strike last trading price was 34, which was -79.95 lower than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 0
On 19 Mar FORTIS was trading at 818.35. The strike last trading price was 113.95, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 18 Mar FORTIS was trading at 846.00. The strike last trading price was 113.95, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 17 Mar FORTIS was trading at 820.20. The strike last trading price was 113.95, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 16 Mar FORTIS was trading at 807.90. The strike last trading price was 113.95, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 13 Mar FORTIS was trading at 839.75. The strike last trading price was 113.95, 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 12 Mar FORTIS was trading at 859.50. The strike last trading price was 113.95, 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 11 Mar FORTIS was trading at 881.20. The strike last trading price was 113.95, 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 10 Mar FORTIS was trading at 881.80. The strike last trading price was 113.95, 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 9 Mar FORTIS was trading at 878.45. The strike last trading price was 113.95, 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 6 Mar FORTIS was trading at 892.55. The strike last trading price was 113.95, 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 28-Apr-2026 (14d) 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.01
Theta: -0.75
Gamma: 0.00539
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 850.25 | 17 | 0.8500000000000014 | 39.37 | 109 | 25 | 137 |
| 10 Apr | 847.85 | 16.35 | -0.5999999999999979 | 33.89 | 20 | -1 | 111 |
| 9 Apr | 850.05 | 17 | -6.05 | 36.26 | 49 | -6 | 112 |
| 8 Apr | 840.55 | 22.25 | -1.05 | 38.79 | 255 | -40 | 118 |
| 7 Apr | 840.05 | 23.55 | -34.05 | 38.12 | 535 | 136 | 155 |
| 6 Apr | 808.15 | 57.6 | 12.6 | - | 0 | 0 | 19 |
| 2 Apr | 788.75 | 57.6 | 12.6 | 43.69 | 13 | -4 | 20 |
| 1 Apr | 795.00 | 45 | 9.75 | 30.11 | 10 | 0 | 24 |
| 30 Mar | 795.00 | 35.25 | 8.25 | - | 0 | 0 | 24 |
| 27 Mar | 814.15 | 35.25 | 8.25 | 29.51 | 25 | 10 | 24 |
| 25 Mar | 830.10 | 27 | -1 | 31.4 | 14 | 10 | 11 |
| 24 Mar | 811.40 | 28 | 13.1 | - | 0 | 0 | 1 |
| 23 Mar | 799.20 | 28 | 13.1 | - | 0 | 0 | 1 |
| 20 Mar | 822.05 | 28 | 13.1 | 25.16 | 1 | 0 | 0 |
| 19 Mar | 818.35 | 14.9 | 0 | 0.22 | 0 | 0 | 0 |
| 18 Mar | 846.00 | 14.9 | 0 | 2.44 | 0 | 0 | 0 |
| 17 Mar | 820.20 | 14.9 | 0 | 0.02 | 0 | 0 | 0 |
| 16 Mar | 807.90 | 14.9 | 0 | 0.95 | 0 | 0 | 0 |
| 13 Mar | 839.75 | 14.9 | 0 | 2.39 | 0 | 0 | 0 |
| 12 Mar | 859.50 | 14.9 | 0 | 3.85 | 0 | 0 | 0 |
| 11 Mar | 881.20 | 14.9 | 0 | 5.41 | 0 | 0 | 0 |
| 10 Mar | 881.80 | 14.9 | 0 | 5.77 | 0 | 0 | 0 |
| 9 Mar | 878.45 | 14.9 | 0 | 5.13 | 0 | 0 | 0 |
| 6 Mar | 892.55 | 14.9 | 0 | 6.09 | 0 | 0 | 0 |
For Fortis Healthcare Ltd - strike price 830 expiring on 28APR2026
Delta for 830 PE is -0.35
Historical price for 830 PE is as follows
On 13 Apr FORTIS was trading at 850.25. The strike last trading price was 17, which was 0.8500000000000014 higher than the previous day. The implied volatity was 39.37, the open interest changed by 25 which increased total open position to 137
On 10 Apr FORTIS was trading at 847.85. The strike last trading price was 16.35, which was -0.5999999999999979 lower than the previous day. The implied volatity was 33.89, the open interest changed by -1 which decreased total open position to 111
On 9 Apr FORTIS was trading at 850.05. The strike last trading price was 17, which was -6.05 lower than the previous day. The implied volatity was 36.26, the open interest changed by -6 which decreased total open position to 112
On 8 Apr FORTIS was trading at 840.55. The strike last trading price was 22.25, which was -1.05 lower than the previous day. The implied volatity was 38.79, the open interest changed by -40 which decreased total open position to 118
On 7 Apr FORTIS was trading at 840.05. The strike last trading price was 23.55, which was -34.05 lower than the previous day. The implied volatity was 38.12, the open interest changed by 136 which increased total open position to 155
On 6 Apr FORTIS was trading at 808.15. The strike last trading price was 57.6, which was 12.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 2 Apr FORTIS was trading at 788.75. The strike last trading price was 57.6, which was 12.6 higher than the previous day. The implied volatity was 43.69, the open interest changed by -4 which decreased total open position to 20
On 1 Apr FORTIS was trading at 795.00. The strike last trading price was 45, which was 9.75 higher than the previous day. The implied volatity was 30.11, the open interest changed by 0 which decreased total open position to 24
On 30 Mar FORTIS was trading at 795.00. The strike last trading price was 35.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 27 Mar FORTIS was trading at 814.15. The strike last trading price was 35.25, which was 8.25 higher than the previous day. The implied volatity was 29.51, the open interest changed by 10 which increased total open position to 24
On 25 Mar FORTIS was trading at 830.10. The strike last trading price was 27, which was -1 lower than the previous day. The implied volatity was 31.4, the open interest changed by 10 which increased total open position to 11
On 24 Mar FORTIS was trading at 811.40. The strike last trading price was 28, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar FORTIS was trading at 799.20. The strike last trading price was 28, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar FORTIS was trading at 822.05. The strike last trading price was 28, which was 13.1 higher than the previous day. The implied volatity was 25.16, the open interest changed by 0 which decreased total open position to 0
On 19 Mar FORTIS was trading at 818.35. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 18 Mar FORTIS was trading at 846.00. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
On 17 Mar FORTIS was trading at 820.20. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 16 Mar FORTIS was trading at 807.90. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 13 Mar FORTIS was trading at 839.75. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 12 Mar FORTIS was trading at 859.50. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 11 Mar FORTIS was trading at 881.20. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
On 10 Mar FORTIS was trading at 881.80. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
On 9 Mar FORTIS was trading at 878.45. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
On 6 Mar FORTIS was trading at 892.55. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0
