FORTIS

Fortis Healthcare Ltd

870.95 -4.05 (-0.46%)

L: 865.2 H: 879.8

Back to Option Chain

Historical option data for FORTIS
17 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 840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	870.95	40.85 ₹ 31,658.75	10.9 8447.50	-	0 0	0 0	3 2,325
16 Dec	875.00	40.85 ₹ 31,658.75	10.9 8447.50	-	0 0	0 0	3 2,325
15 Dec	869.80	40.85 ₹ 31,658.75	10.9 8447.50	-	0 0	0 0	0 0

12 Dec	874.05	40.85 ₹ 31,658.75	10.9 8447.50	18.13	11 8,525	1 775	3 2,325
11 Dec	855.85	29.95 ₹ 23,211.25	-8.9 -6897.50	-	0 0	0 0	2 1,550
10 Dec	852.95	29.95 ₹ 23,211.25	-8.9 -6897.50	23.48	3 2,325	0 0	2 1,550
9 Dec	863.85	39.25 ₹ 30,418.75	-119.85 -92883.75	24.89	2 1,550	1 775	1 775
8 Dec	860.80	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
5 Dec	888.55	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
4 Dec	888.55	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
3 Dec	898.25	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
2 Dec	915.75	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
1 Dec	904.85	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
28 Nov	919.10	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
27 Nov	922.10	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
26 Nov	932.90	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
25 Nov	920.40	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
24 Nov	922.20	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
21 Nov	921.00	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
20 Nov	935.40	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0
19 Nov	922.90	159.1 ₹ 1,23,302.5	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 CE is -

Historical price for 840 CE is as follows

On 17 Dec FORTIS was trading at 870.95. The strike last trading price was 40.85, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 40.85, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 40.85, which was 10.9 higher 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 40.85, which was 10.9 higher than the previous day. The implied volatity was 18.13, the open interest changed by 1 which increased total open position to 3

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 29.95, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 29.95, which was -8.9 lower than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 2

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 39.25, which was -119.85 lower than the previous day. The implied volatity was 24.89, the open interest changed by 1 which increased total open position to 1

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 159.1, 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 159.1, 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 159.1, 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 159.1, 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 159.1, 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 159.1, 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 159.1, 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 159.1, 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 159.1, 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 159.1, 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 159.1, 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 159.1, 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 159.1, 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 159.1, 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 840 PE
Delta: -0.19 Vega: 0.44 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	870.95	3.95 ₹ 3,061.25	0.3 232.50	22.66	187 1,44,925	20 15,500	129 99,975
16 Dec	875.00	4.1 ₹ 3,177.5	-0.05 -38.75	23.59	219 1,69,725	-1 -775	108 83,700
15 Dec	869.80	3.85 ₹ 2,983.75	-1.55 -1201.25	22.90	105 81,375	4 3,100	106 82,150
12 Dec	874.05	5.45 ₹ 4,223.75	-3.8 -2945.00	24.77	207 1,60,425	-13 -10,075	103 79,825
11 Dec	855.85	8 ₹ 6,200	-4.25 -3293.75	22.80	114 88,350	-6 -4,650	112 86,800
10 Dec	852.95	11.8 ₹ 9,145	1.6 1240.00	25.46	342 2,65,050	-22 -17,050	118 91,450
9 Dec	863.85	9.9 ₹ 7,672.5	-0.75 -581.25	26.96	121 93,775	33 25,575	140 1,08,500
8 Dec	860.80	10.75 ₹ 8,331.25	6.7 5192.50	25.64	125 96,875	28 21,700	107 82,925
5 Dec	888.55	4.05 ₹ 3,138.75	-0.8 -620.00	22.23	21 16,275	1 775	79 61,225
4 Dec	888.55	5 ₹ 3,875	0.7 542.50	24.11	24 18,600	9 6,975	77 59,675
3 Dec	898.25	4 ₹ 3,100	1.4 1085.00	24.43	30 23,250	4 3,100	68 52,700
2 Dec	915.75	2.6 ₹ 2,015	-0.9 -697.50	25.48	20 15,500	0 0	64 49,600
1 Dec	904.85	3.45 ₹ 2,673.75	0.7 542.50	24.60	30 23,250	3 2,325	63 48,825
28 Nov	919.10	2.75 ₹ 2,131.25	0.55 426.25	25.21	17 13,175	-5 -3,875	60 46,500
27 Nov	922.10	2.15 ₹ 1,666.25	-0.95 -736.25	-	0 0	9 6,975	0 0
26 Nov	932.90	2.15 ₹ 1,666.25	-0.95 -736.25	25.45	14 10,850	9 6,975	65 50,375
25 Nov	920.40	3.05 ₹ 2,363.75	-1.6 -1240.00	24.72	60 46,500	18 13,950	58 44,950
24 Nov	922.20	4.9 ₹ 3,797.5	0.3 232.50	27.38	15 11,625	1 775	38 29,450
21 Nov	921.00	4.5 ₹ 3,487.5	-1.4 -1085.00	27.12	53 41,075	28 21,700	36 27,900
20 Nov	935.40	5.9 ₹ 4,572.5	-10.7 -8292.50	-	0 0	8 6,200	0 0
19 Nov	922.90	5.9 ₹ 4,572.5	-10.7 -8292.50	29.03	12 9,300	7 5,425	7 5,425

For Fortis Healthcare Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 PE is -0.19

Historical price for 840 PE is as follows

On 17 Dec FORTIS was trading at 870.95. The strike last trading price was 3.95, which was 0.3 higher than the previous day. The implied volatity was 22.66, the open interest changed by 20 which increased total open position to 129

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 4.1, which was -0.05 lower than the previous day. The implied volatity was 23.59, the open interest changed by -1 which decreased total open position to 108

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 3.85, which was -1.55 lower than the previous day. The implied volatity was 22.90, the open interest changed by 4 which increased total open position to 106

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 5.45, which was -3.8 lower than the previous day. The implied volatity was 24.77, the open interest changed by -13 which decreased total open position to 103

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 8, which was -4.25 lower than the previous day. The implied volatity was 22.80, the open interest changed by -6 which decreased total open position to 112

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 11.8, which was 1.6 higher than the previous day. The implied volatity was 25.46, the open interest changed by -22 which decreased total open position to 118

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 9.9, which was -0.75 lower than the previous day. The implied volatity was 26.96, the open interest changed by 33 which increased total open position to 140

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 10.75, which was 6.7 higher than the previous day. The implied volatity was 25.64, the open interest changed by 28 which increased total open position to 107

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 4.05, which was -0.8 lower than the previous day. The implied volatity was 22.23, the open interest changed by 1 which increased total open position to 79

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 5, which was 0.7 higher than the previous day. The implied volatity was 24.11, the open interest changed by 9 which increased total open position to 77

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 4, which was 1.4 higher than the previous day. The implied volatity was 24.43, the open interest changed by 4 which increased total open position to 68

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 2.6, which was -0.9 lower than the previous day. The implied volatity was 25.48, the open interest changed by 0 which decreased total open position to 64

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 3.45, which was 0.7 higher than the previous day. The implied volatity was 24.60, the open interest changed by 3 which increased total open position to 63

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 2.75, which was 0.55 higher than the previous day. The implied volatity was 25.21, the open interest changed by -5 which decreased total open position to 60

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was 25.45, the open interest changed by 9 which increased total open position to 65

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 3.05, which was -1.6 lower than the previous day. The implied volatity was 24.72, the open interest changed by 18 which increased total open position to 58

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 4.9, which was 0.3 higher than the previous day. The implied volatity was 27.38, the open interest changed by 1 which increased total open position to 38

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 4.5, which was -1.4 lower than the previous day. The implied volatity was 27.12, the open interest changed by 28 which increased total open position to 36

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 5.9, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 5.9, which was -10.7 lower than the previous day. The implied volatity was 29.03, the open interest changed by 7 which increased total open position to 7

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