FORTIS

Fortis Healthcare Ltd

842.25 -6.80 (-0.80%)

L: 837.55 H: 849.55

Back to Option Chain

Historical option data for FORTIS
29 Jan 2026 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 24-FEB-2026 850 CE
Delta: 0.51 Vega: 0.9 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	842.25	27.6 ₹ 21,390	-3.5 -2712.50	31.28	162 1,25,550	-1 -775	211 1,63,525
28 Jan	849.05	31.1 ₹ 24,102.5	2.85 2208.75	30.32	583 4,51,825	147 1,13,925	213 1,65,075
27 Jan	838.45	29.75 ₹ 23,056.25	-0.7 -542.50	28.17	102 79,050	-10 -7,750	67 51,925
23 Jan	844.00	30.45 ₹ 23,598.75	-0.15 -116.25	28.82	190 1,47,250	14 10,850	78 60,450
22 Jan	841.45	31.7 ₹ 24,567.5	-36 -27900.00	30.01	147 1,13,925	65 50,375	65 50,375
21 Jan	844.15	67.7 ₹ 52,467.5	0 0.00	0.44	0 0	0 0	0 0
20 Jan	856.45	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
19 Jan	892.05	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
16 Jan	896.45	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
14 Jan	909.95	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
13 Jan	908.00	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
12 Jan	893.30	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
9 Jan	903.05	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
8 Jan	917.05	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
7 Jan	940.85	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
6 Jan	945.00	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
5 Jan	915.45	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0

2 Jan	914.75	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
1 Jan	900.55	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0
31 Dec	884.00	67.7 ₹ 52,467.5	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 850 expiring on 24FEB2026

Delta for 850 CE is 0.51

Historical price for 850 CE is as follows

On 29 Jan FORTIS was trading at 842.25. The strike last trading price was 27.6, which was -3.5 lower than the previous day. The implied volatity was 31.28, the open interest changed by -1 which decreased total open position to 211

On 28 Jan FORTIS was trading at 849.05. The strike last trading price was 31.1, which was 2.85 higher than the previous day. The implied volatity was 30.32, the open interest changed by 147 which increased total open position to 213

On 27 Jan FORTIS was trading at 838.45. The strike last trading price was 29.75, which was -0.7 lower than the previous day. The implied volatity was 28.17, the open interest changed by -10 which decreased total open position to 67

On 23 Jan FORTIS was trading at 844.00. The strike last trading price was 30.45, which was -0.15 lower than the previous day. The implied volatity was 28.82, the open interest changed by 14 which increased total open position to 78

On 22 Jan FORTIS was trading at 841.45. The strike last trading price was 31.7, which was -36 lower than the previous day. The implied volatity was 30.01, the open interest changed by 65 which increased total open position to 65

On 21 Jan FORTIS was trading at 844.15. The strike last trading price was 67.7, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0

On 20 Jan FORTIS was trading at 856.45. The strike last trading price was 67.7, 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 Jan FORTIS was trading at 892.05. The strike last trading price was 67.7, 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 16 Jan FORTIS was trading at 896.45. The strike last trading price was 67.7, 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 14 Jan FORTIS was trading at 909.95. The strike last trading price was 67.7, 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 13 Jan FORTIS was trading at 908.00. The strike last trading price was 67.7, 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 Jan FORTIS was trading at 893.30. The strike last trading price was 67.7, 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 Jan FORTIS was trading at 903.05. The strike last trading price was 67.7, 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 Jan FORTIS was trading at 917.05. The strike last trading price was 67.7, 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 7 Jan FORTIS was trading at 940.85. The strike last trading price was 67.7, 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 Jan FORTIS was trading at 945.00. The strike last trading price was 67.7, 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 Jan FORTIS was trading at 915.45. The strike last trading price was 67.7, 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 Jan FORTIS was trading at 914.75. The strike last trading price was 67.7, 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 Jan FORTIS was trading at 900.55. The strike last trading price was 67.7, 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 31 Dec FORTIS was trading at 884.00. The strike last trading price was 67.7, 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 24FEB2026 850 PE
Delta: -0.49 Vega: 0.9 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	842.25	29.95 ₹ 23,211.25	1.45 1123.75	32.82	40 31,000	-4 -3,100	190 1,47,250
28 Jan	849.05	28.25 ₹ 21,893.75	-4.5 -3487.50	34.06	274 2,12,350	137 1,06,175	195 1,51,125
27 Jan	838.45	32.7 ₹ 25,342.5	-0.2 -155.00	38.36	132 1,02,300	-24 -18,600	57 44,175
23 Jan	844.00	34.1 ₹ 26,427.5	-2.3 -1782.50	35.87	105 81,375	58 44,950	78 60,450
22 Jan	841.45	36.4 ₹ 28,210	9.9 7672.50	37.28	31 24,025	16 12,400	21 16,275
21 Jan	844.15	26.5 ₹ 20,537.5	8.5 6587.50	26.73	7 5,425	3 2,325	4 3,100
20 Jan	856.45	18 ₹ 13,950	-13.05 -10113.75	22.08	1 775	0 0	0 0
19 Jan	892.05	31.05 ₹ 24,063.75	0 0.00	5.1	0 0	0 0	0 0
16 Jan	896.45	31.05 ₹ 24,063.75	0 0.00	5.5	0 0	0 0	0 0
14 Jan	909.95	31.05 ₹ 24,063.75	0 0.00	6.45	0 0	0 0	0 0
13 Jan	908.00	31.05 ₹ 24,063.75	0 0.00	4.92	0 0	0 0	0 0
12 Jan	893.30	31.05 ₹ 24,063.75	0 0.00	4.88	0 0	0 0	0 0
9 Jan	903.05	31.05 ₹ 24,063.75	0 0.00	5.58	0 0	0 0	0 0
8 Jan	917.05	31.05 ₹ 24,063.75	0 0.00	6.81	0 0	0 0	0 0
7 Jan	940.85	31.05 ₹ 24,063.75	0 0.00	8.22	0 0	0 0	0 0
6 Jan	945.00	31.05 ₹ 24,063.75	0 0.00	8.8	0 0	0 0	0 0
5 Jan	915.45	31.05 ₹ 24,063.75	0 0.00	6.41	0 0	0 0	0 0
2 Jan	914.75	31.05 ₹ 24,063.75	0 0.00	6.19	0 0	0 0	0 0
1 Jan	900.55	31.05 ₹ 24,063.75	0 0.00	5.23	0 0	0 0	0 0
31 Dec	884.00	31.05 ₹ 24,063.75	0 0.00	3.85	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 850 expiring on 24FEB2026

Delta for 850 PE is -0.49

Historical price for 850 PE is as follows

On 29 Jan FORTIS was trading at 842.25. The strike last trading price was 29.95, which was 1.45 higher than the previous day. The implied volatity was 32.82, the open interest changed by -4 which decreased total open position to 190

On 28 Jan FORTIS was trading at 849.05. The strike last trading price was 28.25, which was -4.5 lower than the previous day. The implied volatity was 34.06, the open interest changed by 137 which increased total open position to 195

On 27 Jan FORTIS was trading at 838.45. The strike last trading price was 32.7, which was -0.2 lower than the previous day. The implied volatity was 38.36, the open interest changed by -24 which decreased total open position to 57

On 23 Jan FORTIS was trading at 844.00. The strike last trading price was 34.1, which was -2.3 lower than the previous day. The implied volatity was 35.87, the open interest changed by 58 which increased total open position to 78

On 22 Jan FORTIS was trading at 841.45. The strike last trading price was 36.4, which was 9.9 higher than the previous day. The implied volatity was 37.28, the open interest changed by 16 which increased total open position to 21

On 21 Jan FORTIS was trading at 844.15. The strike last trading price was 26.5, which was 8.5 higher than the previous day. The implied volatity was 26.73, the open interest changed by 3 which increased total open position to 4

On 20 Jan FORTIS was trading at 856.45. The strike last trading price was 18, which was -13.05 lower than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 0

On 19 Jan FORTIS was trading at 892.05. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 5.1, the open interest changed by 0 which decreased total open position to 0

On 16 Jan FORTIS was trading at 896.45. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 5.5, the open interest changed by 0 which decreased total open position to 0

On 14 Jan FORTIS was trading at 909.95. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0

On 13 Jan FORTIS was trading at 908.00. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0

On 12 Jan FORTIS was trading at 893.30. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0

On 9 Jan FORTIS was trading at 903.05. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0

On 8 Jan FORTIS was trading at 917.05. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0

On 7 Jan FORTIS was trading at 940.85. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 8.22, the open interest changed by 0 which decreased total open position to 0

On 6 Jan FORTIS was trading at 945.00. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 8.8, the open interest changed by 0 which decreased total open position to 0

On 5 Jan FORTIS was trading at 915.45. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0

On 2 Jan FORTIS was trading at 914.75. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0

On 1 Jan FORTIS was trading at 900.55. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0

On 31 Dec FORTIS was trading at 884.00. The strike last trading price was 31.05, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD