FORTIS
Fortis Healthcare Ltd
Historical option data for FORTIS
16 Apr 2026 10:55 AM IST
| FORTIS 28-Apr-2026 (12d) 850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.01
Theta: -0.72
Gamma: 0.00676
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 875.85 | 36.05 | -2.450000000000003 | 30.76 | 19 | -11 | 250 | |||||||||
| 15 Apr | 877.55 | 39.5 | 10.95 | 33.86 | 345 | -38 | 261 | |||||||||
| 13 Apr | 850.25 | 28.25 | 1.9499999999999993 | 39.31 | 840 | 118 | 304 | |||||||||
| 10 Apr | 847.85 | 26.5 | -3 | 34.88 | 168 | -14 | 184 | |||||||||
| 9 Apr | 850.05 | 29.1 | 4.1 | 34.43 | 581 | -4 | 200 | |||||||||
| 8 Apr | 840.55 | 26.1 | -0.5 | 34.59 | 603 | 46 | 208 | |||||||||
| 7 Apr | 840.05 | 25.8 | 12.9 | 35.1 | 1,132 | 51 | 172 | |||||||||
| 6 Apr | 808.15 | 12.15 | 3.25 | 33.83 | 185 | 25 | 120 | |||||||||
| 2 Apr | 788.75 | 8.7 | -1.1 | 32.23 | 86 | -14 | 95 | |||||||||
| 1 Apr | 795.00 | 9.85 | 1.15 | 32.03 | 234 | 82 | 112 | |||||||||
| 30 Mar | 795.00 | 8.65 | -8.35 | 25.75 | 39 | 22 | 31 | |||||||||
| 27 Mar | 814.15 | 17 | -2.1 | 31.31 | 9 | 1 | 2 | |||||||||
| 25 Mar | 830.10 | 19.1 | -80.2 | 23.37 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 811.40 | 99.3 | 0 | 3.58 | 0 | 0 | 0 | |||||||||
| 23 Mar | 799.20 | 99.3 | 0 | 4.52 | 0 | 0 | 0 | |||||||||
| 20 Mar | 822.05 | 99.3 | 0 | 2.3 | 0 | 0 | 0 | |||||||||
| 19 Mar | 818.35 | 99.3 | 0 | 2.04 | 0 | 0 | 0 | |||||||||
| 18 Mar | 846.00 | 99.3 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 17 Mar | 820.20 | 99.3 | 0 | 2.21 | 0 | 0 | 0 | |||||||||
| 16 Mar | 807.90 | 99.3 | 0 | 3.29 | 0 | 0 | 0 | |||||||||
| 13 Mar | 839.75 | 99.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 859.50 | 99.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 881.20 | 99.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 881.80 | 99.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 878.45 | 99.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 892.55 | 99.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 920.95 | 99.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 910.90 | 99.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 850 expiring on 28APR2026
Delta for 850 CE is 0.72
Historical price for 850 CE is as follows
On 16 Apr FORTIS was trading at 875.85. The strike last trading price was 36.05, which was -2.450000000000003 lower than the previous day. The implied volatity was 30.76, the open interest changed by -11 which decreased total open position to 250
On 15 Apr FORTIS was trading at 877.55. The strike last trading price was 39.5, which was 10.95 higher than the previous day. The implied volatity was 33.86, the open interest changed by -38 which decreased total open position to 261
On 13 Apr FORTIS was trading at 850.25. The strike last trading price was 28.25, which was 1.9499999999999993 higher than the previous day. The implied volatity was 39.31, the open interest changed by 118 which increased total open position to 304
On 10 Apr FORTIS was trading at 847.85. The strike last trading price was 26.5, which was -3 lower than the previous day. The implied volatity was 34.88, the open interest changed by -14 which decreased total open position to 184
On 9 Apr FORTIS was trading at 850.05. The strike last trading price was 29.1, which was 4.1 higher than the previous day. The implied volatity was 34.43, the open interest changed by -4 which decreased total open position to 200
On 8 Apr FORTIS was trading at 840.55. The strike last trading price was 26.1, which was -0.5 lower than the previous day. The implied volatity was 34.59, the open interest changed by 46 which increased total open position to 208
On 7 Apr FORTIS was trading at 840.05. The strike last trading price was 25.8, which was 12.9 higher than the previous day. The implied volatity was 35.1, the open interest changed by 51 which increased total open position to 172
On 6 Apr FORTIS was trading at 808.15. The strike last trading price was 12.15, which was 3.25 higher than the previous day. The implied volatity was 33.83, the open interest changed by 25 which increased total open position to 120
On 2 Apr FORTIS was trading at 788.75. The strike last trading price was 8.7, which was -1.1 lower than the previous day. The implied volatity was 32.23, the open interest changed by -14 which decreased total open position to 95
On 1 Apr FORTIS was trading at 795.00. The strike last trading price was 9.85, which was 1.15 higher than the previous day. The implied volatity was 32.03, the open interest changed by 82 which increased total open position to 112
On 30 Mar FORTIS was trading at 795.00. The strike last trading price was 8.65, which was -8.35 lower than the previous day. The implied volatity was 25.75, the open interest changed by 22 which increased total open position to 31
On 27 Mar FORTIS was trading at 814.15. The strike last trading price was 17, which was -2.1 lower than the previous day. The implied volatity was 31.31, the open interest changed by 1 which increased total open position to 2
On 25 Mar FORTIS was trading at 830.10. The strike last trading price was 19.1, which was -80.2 lower than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 0
On 24 Mar FORTIS was trading at 811.40. The strike last trading price was 99.3, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 23 Mar FORTIS was trading at 799.20. The strike last trading price was 99.3, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 20 Mar FORTIS was trading at 822.05. The strike last trading price was 99.3, which was 0 lower than the previous day. The implied volatity was 2.3, 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 99.3, which was 0 lower than the previous day. The implied volatity was 2.04, 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 99.3, which was 0 lower than the previous day. The implied volatity was 0.08, 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 99.3, which was 0 lower than the previous day. The implied volatity was 2.21, 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 99.3, which was 0 lower than the previous day. The implied volatity was 3.29, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 Mar FORTIS was trading at 920.95. The strike last trading price was 99.3, 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 Mar FORTIS was trading at 910.90. The strike last trading price was 99.3, 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 (12d) 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.01
Theta: -0.69
Gamma: 0.00614
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 875.85 | 10.75 | 0 | 34.51 | 17 | -6 | 142 |
| 15 Apr | 877.55 | 10.15 | -15.6 | 32.73 | 227 | 29 | 147 |
| 13 Apr | 850.25 | 25.4 | 0.8999999999999986 | 37.96 | 213 | -1 | 116 |
| 10 Apr | 847.85 | 24.4 | -1.3000000000000007 | 31.84 | 87 | 38 | 124 |
| 9 Apr | 850.05 | 25.6 | -6.4 | 36.27 | 120 | 45 | 85 |
| 8 Apr | 840.55 | 31.3 | -1.25 | 38.2 | 90 | 10 | 41 |
| 7 Apr | 840.05 | 33.8 | -28.3 | 38.68 | 42 | 18 | 31 |
| 6 Apr | 808.15 | 62.1 | 4.1 | - | 0 | 0 | 13 |
| 2 Apr | 788.75 | 62.1 | 4.1 | - | 0 | 0 | 13 |
| 1 Apr | 795.00 | 62.1 | 4.1 | 33.5 | 24 | 1 | 13 |
| 30 Mar | 795.00 | 58 | 13 | 36.11 | 8 | 5 | 11 |
| 27 Mar | 814.15 | 45 | 5 | 26.14 | 1 | 0 | 5 |
| 25 Mar | 830.10 | 40 | -15 | 34.07 | 4 | 1 | 6 |
| 24 Mar | 811.40 | 55 | 12.5 | 35.82 | 2 | 0 | 5 |
| 23 Mar | 799.20 | 42.5 | 8.5 | - | 0 | 0 | 5 |
| 20 Mar | 822.05 | 42.5 | 8.5 | - | 0 | 0 | 5 |
| 19 Mar | 818.35 | 42.5 | 8.5 | - | 0 | 0 | 5 |
| 18 Mar | 846.00 | 42.5 | 8.5 | - | 0 | 0 | 5 |
| 17 Mar | 820.20 | 42.5 | 8.5 | 27.92 | 3 | 0 | 5 |
| 16 Mar | 807.90 | 34 | 11.7 | - | 1 | -1 | 0 |
| 13 Mar | 839.75 | 22.3 | 3.65 | - | 0 | 0 | 0 |
| 12 Mar | 859.50 | 22.3 | 3.65 | - | 0 | 0 | 6 |
| 11 Mar | 881.20 | 22.3 | 3.65 | 31.79 | 1 | 0 | 5 |
| 10 Mar | 881.80 | 18 | 5.85 | 29.07 | 3 | 0 | 3 |
| 9 Mar | 878.45 | 12.15 | -7.9 | - | 0 | 0 | 3 |
| 6 Mar | 892.55 | 12.15 | -7.9 | - | 0 | 0 | 3 |
| 5 Mar | 920.95 | 12.15 | -7.9 | - | 4 | 0 | 3 |
| 4 Mar | 910.90 | 12.15 | -7.9 | - | 4 | 0 | 3 |
For Fortis Healthcare Ltd - strike price 850 expiring on 28APR2026
Delta for 850 PE is -0.29
Historical price for 850 PE is as follows
On 16 Apr FORTIS was trading at 875.85. The strike last trading price was 10.75, which was 0 lower than the previous day. The implied volatity was 34.51, the open interest changed by -6 which decreased total open position to 142
On 15 Apr FORTIS was trading at 877.55. The strike last trading price was 10.15, which was -15.6 lower than the previous day. The implied volatity was 32.73, the open interest changed by 29 which increased total open position to 147
On 13 Apr FORTIS was trading at 850.25. The strike last trading price was 25.4, which was 0.8999999999999986 higher than the previous day. The implied volatity was 37.96, the open interest changed by -1 which decreased total open position to 116
On 10 Apr FORTIS was trading at 847.85. The strike last trading price was 24.4, which was -1.3000000000000007 lower than the previous day. The implied volatity was 31.84, the open interest changed by 38 which increased total open position to 124
On 9 Apr FORTIS was trading at 850.05. The strike last trading price was 25.6, which was -6.4 lower than the previous day. The implied volatity was 36.27, the open interest changed by 45 which increased total open position to 85
On 8 Apr FORTIS was trading at 840.55. The strike last trading price was 31.3, which was -1.25 lower than the previous day. The implied volatity was 38.2, the open interest changed by 10 which increased total open position to 41
On 7 Apr FORTIS was trading at 840.05. The strike last trading price was 33.8, which was -28.3 lower than the previous day. The implied volatity was 38.68, the open interest changed by 18 which increased total open position to 31
On 6 Apr FORTIS was trading at 808.15. The strike last trading price was 62.1, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Apr FORTIS was trading at 788.75. The strike last trading price was 62.1, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr FORTIS was trading at 795.00. The strike last trading price was 62.1, which was 4.1 higher than the previous day. The implied volatity was 33.5, the open interest changed by 1 which increased total open position to 13
On 30 Mar FORTIS was trading at 795.00. The strike last trading price was 58, which was 13 higher than the previous day. The implied volatity was 36.11, the open interest changed by 5 which increased total open position to 11
On 27 Mar FORTIS was trading at 814.15. The strike last trading price was 45, which was 5 higher than the previous day. The implied volatity was 26.14, the open interest changed by 0 which decreased total open position to 5
On 25 Mar FORTIS was trading at 830.10. The strike last trading price was 40, which was -15 lower than the previous day. The implied volatity was 34.07, the open interest changed by 1 which increased total open position to 6
On 24 Mar FORTIS was trading at 811.40. The strike last trading price was 55, which was 12.5 higher than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 5
On 23 Mar FORTIS was trading at 799.20. The strike last trading price was 42.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar FORTIS was trading at 822.05. The strike last trading price was 42.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar FORTIS was trading at 818.35. The strike last trading price was 42.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar FORTIS was trading at 846.00. The strike last trading price was 42.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar FORTIS was trading at 820.20. The strike last trading price was 42.5, which was 8.5 higher than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 5
On 16 Mar FORTIS was trading at 807.90. The strike last trading price was 34, which was 11.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 13 Mar FORTIS was trading at 839.75. The strike last trading price was 22.3, which was 3.65 higher 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 22.3, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Mar FORTIS was trading at 881.20. The strike last trading price was 22.3, which was 3.65 higher than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 5
On 10 Mar FORTIS was trading at 881.80. The strike last trading price was 18, which was 5.85 higher than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 3
On 9 Mar FORTIS was trading at 878.45. The strike last trading price was 12.15, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar FORTIS was trading at 892.55. The strike last trading price was 12.15, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar FORTIS was trading at 920.95. The strike last trading price was 12.15, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Mar FORTIS was trading at 910.90. The strike last trading price was 12.15, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
