FORTIS

Fortis Healthcare Ltd

875 +5.20 (0.60%)

L: 867.6 H: 882

Back to Option Chain

Historical option data for FORTIS
16 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 860 CE
Delta: 0.66 Vega: 0.62 Theta: -0.63 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	875.00	23.25 ₹ 18,018.75	-0.25 -193.75	21.70	233 1,80,575	-21 -16,275	228 1,76,700
15 Dec	869.80	24.2 ₹ 18,755	-2 -1550.00	20.68	418 3,23,950	17 13,175	248 1,92,200
12 Dec	874.05	25.65 ₹ 19,878.75	6.65 5153.75	18.83	727 5,63,425	-11 -8,525	231 1,79,025
11 Dec	855.85	21.05 ₹ 16,313.75	2.85 2208.75	23.93	600 4,65,000	-7 -5,425	243 1,88,325
10 Dec	852.95	18 ₹ 13,950	-6.3 -4882.50	22.73	2,012 15,59,300	94 72,850	248 1,92,200

9 Dec	863.85	24.65 ₹ 19,103.75	1.25 968.75	22.72	865 6,70,375	58 44,950	154 1,19,350
8 Dec	860.80	23.1 ₹ 17,902.5	-47.9 -37122.50	23.64	346 2,68,150	96 74,400	97 75,175
5 Dec	888.55	71 ₹ 55,025	-73 -56575.00	-	0 0	0 0	0 0
4 Dec	888.55	71 ₹ 55,025	-73 -56575.00	-	0 0	0 0	0 0
3 Dec	898.25	71 ₹ 55,025	-73 -56575.00	-	0 0	0 0	0 0
2 Dec	915.75	71 ₹ 55,025	-73 -56575.00	-	0 0	0 0	0 0
1 Dec	904.85	71 ₹ 55,025	-73 -56575.00	-	0 0	0 0	0 0
28 Nov	919.10	71 ₹ 55,025	-73 -56575.00	-	0 0	0 0	0 0
27 Nov	922.10	71 ₹ 55,025	-73 -56575.00	-	0 0	0 0	0 0
26 Nov	932.90	71 ₹ 55,025	-73 -56575.00	-	0 0	1 775	0 0
25 Nov	920.40	71 ₹ 55,025	-73 -56575.00	21.62	1 775	0 0	0 0
24 Nov	922.20	144 ₹ 1,11,600	0 0.00	-	0 0	0 0	0 0
21 Nov	921.00	144 ₹ 1,11,600	0 0.00	-	0 0	0 0	0 0
20 Nov	935.40	144 ₹ 1,11,600	0 0.00	-	0 0	0 0	0 0
19 Nov	922.90	144 ₹ 1,11,600	0 0.00	-	0 0	0 0	0 0
18 Nov	928.10	144 ₹ 1,11,600	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 CE is 0.66

Historical price for 860 CE is as follows

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 23.25, which was -0.25 lower than the previous day. The implied volatity was 21.70, the open interest changed by -21 which decreased total open position to 228

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 24.2, which was -2 lower than the previous day. The implied volatity was 20.68, the open interest changed by 17 which increased total open position to 248

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 25.65, which was 6.65 higher than the previous day. The implied volatity was 18.83, the open interest changed by -11 which decreased total open position to 231

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 21.05, which was 2.85 higher than the previous day. The implied volatity was 23.93, the open interest changed by -7 which decreased total open position to 243

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 18, which was -6.3 lower than the previous day. The implied volatity was 22.73, the open interest changed by 94 which increased total open position to 248

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 24.65, which was 1.25 higher than the previous day. The implied volatity was 22.72, the open interest changed by 58 which increased total open position to 154

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 23.1, which was -47.9 lower than the previous day. The implied volatity was 23.64, the open interest changed by 96 which increased total open position to 97

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 71, which was -73 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 71, which was -73 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 71, which was -73 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 71, which was -73 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 71, which was -73 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 71, which was -73 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 71, which was -73 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 71, which was -73 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 71, which was -73 lower than the previous day. The implied volatity was 21.62, 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 144, 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 144, 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 144, 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 144, 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 18 Nov FORTIS was trading at 928.10. The strike last trading price was 144, 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 860 PE
Delta: -0.35 Vega: 0.63 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	875.00	9.45 ₹ 7,323.75	0.3 232.50	23.36	445 3,44,875	-53 -41,075	315 2,44,125
15 Dec	869.80	9 ₹ 6,975	-1.45 -1123.75	22.76	597 4,62,675	-32 -24,800	367 2,84,425
12 Dec	874.05	10.4 ₹ 8,060	-6.3 -4882.50	23.80	374 2,89,850	41 31,775	401 3,10,775
11 Dec	855.85	15 ₹ 11,625	-5.75 -4456.25	22.01	214 1,65,850	18 13,950	359 2,78,225
10 Dec	852.95	20.8 ₹ 16,120	3.75 2906.25	25.86	4,242 32,87,550	188 1,45,700	340 2,63,500
9 Dec	863.85	17 ₹ 13,175	-1.75 -1356.25	26.74	265 2,05,375	16 12,400	155 1,20,125
8 Dec	860.80	19.05 ₹ 14,763.75	11.35 8796.25	26.18	386 2,99,150	4 3,100	138 1,06,950
5 Dec	888.55	7.5 ₹ 5,812.5	-1.3 -1007.50	21.04	71 55,025	22 17,050	134 1,03,850
4 Dec	888.55	9.4 ₹ 7,285	1.65 1278.75	23.88	115 89,125	49 37,975	111 86,025
3 Dec	898.25	7.45 ₹ 5,773.75	2.85 2208.75	23.98	56 43,400	-2 -1,550	59 45,725
2 Dec	915.75	4.6 ₹ 3,565	-1.95 -1511.25	24.49	17 13,175	5 3,875	61 47,275
1 Dec	904.85	6.55 ₹ 5,076.25	1.9 1472.50	24.39	85 65,875	4 3,100	55 42,625
28 Nov	919.10	4.6 ₹ 3,565	0.4 310.00	24.07	32 24,800	-1 -775	51 39,525
27 Nov	922.10	4.2 ₹ 3,255	0.1 77.50	23.41	36 27,900	8 6,200	53 41,075
26 Nov	932.90	4 ₹ 3,100	-1.25 -968.75	25.15	20 15,500	12 9,300	47 36,425
25 Nov	920.40	5.25 ₹ 4,068.75	-1.55 -1201.25	24.00	29 22,475	3 2,325	32 24,800
24 Nov	922.20	6.6 ₹ 5,115	-1.05 -813.75	25.05	12 9,300	3 2,325	27 20,925
21 Nov	921.00	7.65 ₹ 5,928.75	1.2 930.00	27.15	35 27,125	18 13,950	23 17,825
20 Nov	935.40	6.45 ₹ 4,998.75	-14.7 -11392.50	28.16	5 3,875	0 0	0 0
19 Nov	922.90	21.15 ₹ 16,391.25	0 0.00	6.67	0 0	0 0	0 0
18 Nov	928.10	21.15 ₹ 16,391.25	0 0.00	6.94	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 PE is -0.35

Historical price for 860 PE is as follows

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 9.45, which was 0.3 higher than the previous day. The implied volatity was 23.36, the open interest changed by -53 which decreased total open position to 315

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 9, which was -1.45 lower than the previous day. The implied volatity was 22.76, the open interest changed by -32 which decreased total open position to 367

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 10.4, which was -6.3 lower than the previous day. The implied volatity was 23.80, the open interest changed by 41 which increased total open position to 401

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 15, which was -5.75 lower than the previous day. The implied volatity was 22.01, the open interest changed by 18 which increased total open position to 359

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 20.8, which was 3.75 higher than the previous day. The implied volatity was 25.86, the open interest changed by 188 which increased total open position to 340

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 17, which was -1.75 lower than the previous day. The implied volatity was 26.74, the open interest changed by 16 which increased total open position to 155

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 19.05, which was 11.35 higher than the previous day. The implied volatity was 26.18, the open interest changed by 4 which increased total open position to 138

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 7.5, which was -1.3 lower than the previous day. The implied volatity was 21.04, the open interest changed by 22 which increased total open position to 134

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 9.4, which was 1.65 higher than the previous day. The implied volatity was 23.88, the open interest changed by 49 which increased total open position to 111

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 7.45, which was 2.85 higher than the previous day. The implied volatity was 23.98, the open interest changed by -2 which decreased total open position to 59

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 4.6, which was -1.95 lower than the previous day. The implied volatity was 24.49, the open interest changed by 5 which increased total open position to 61

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 6.55, which was 1.9 higher than the previous day. The implied volatity was 24.39, the open interest changed by 4 which increased total open position to 55

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 4.6, which was 0.4 higher than the previous day. The implied volatity was 24.07, the open interest changed by -1 which decreased total open position to 51

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 4.2, which was 0.1 higher than the previous day. The implied volatity was 23.41, the open interest changed by 8 which increased total open position to 53

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 4, which was -1.25 lower than the previous day. The implied volatity was 25.15, the open interest changed by 12 which increased total open position to 47

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 5.25, which was -1.55 lower than the previous day. The implied volatity was 24.00, the open interest changed by 3 which increased total open position to 32

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 6.6, which was -1.05 lower than the previous day. The implied volatity was 25.05, the open interest changed by 3 which increased total open position to 27

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 7.65, which was 1.2 higher than the previous day. The implied volatity was 27.15, the open interest changed by 18 which increased total open position to 23

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 6.45, which was -14.7 lower than the previous day. The implied volatity was 28.16, 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 21.15, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 21.15, which was 0 lower than the previous day. The implied volatity was 6.94, 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

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