FORTIS
Fortis Healthcare Ltd
Historical option data for FORTIS
21 Apr 2026 04:10 PM IST
| FORTIS 28-Apr-2026 (6d) 870 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0
Theta: -0.36
Gamma: 0.00464
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 916.60 | 46.4 | 17.25 | 29.59 | 58 | -13 | 34 | |||||||||
| 20 Apr | 890.90 | 29.15 | -0.3500000000000014 | 32.15 | 20 | -4 | 47 | |||||||||
| 17 Apr | 890.20 | 29.2 | 8.099999999999998 | 25.69 | 422 | -98 | 50 | |||||||||
| 16 Apr | 873.90 | 22.05 | -3.8999999999999986 | 32.86 | 436 | 31 | 146 | |||||||||
| 15 Apr | 877.55 | 26.7 | 7.449999999999999 | 33.15 | 814 | 64 | 115 | |||||||||
| 13 Apr | 850.25 | 19.1 | 2.1000000000000014 | 39.73 | 220 | 19 | 51 | |||||||||
| 10 Apr | 847.85 | 17 | -3.6000000000000014 | 33.38 | 43 | 5 | 32 | |||||||||
| 9 Apr | 850.05 | 20.35 | 3 | 34.82 | 62 | 5 | 27 | |||||||||
| 8 Apr | 840.55 | 17.3 | -1.4 | 33.83 | 70 | 17 | 22 | |||||||||
| 7 Apr | 840.05 | 18 | -67.75 | 35.31 | 6 | 4 | 4 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 808.15 | 85.75 | 0 | 8.18 | 0 | 0 | 0 | |||||||||
| 2 Apr | 788.75 | 85.75 | 0 | 9.45 | 0 | 0 | 0 | |||||||||
| 1 Apr | 795.00 | 85.75 | 0 | 8.74 | 0 | 0 | 0 | |||||||||
| 30 Mar | 795.00 | 85.75 | 0 | 6.99 | 0 | 0 | 0 | |||||||||
| 27 Mar | 814.15 | 85.75 | 0 | 5.77 | 0 | 0 | 0 | |||||||||
| 25 Mar | 830.10 | 85.75 | 0 | 3.25 | 0 | 0 | 0 | |||||||||
| 24 Mar | 811.40 | 85.75 | 0 | 5.51 | 0 | 0 | 0 | |||||||||
| 23 Mar | 799.20 | 85.75 | 0 | 6.41 | 0 | 0 | 0 | |||||||||
| 20 Mar | 822.05 | 85.75 | 0 | 4.23 | 0 | 0 | 0 | |||||||||
| 19 Mar | 818.35 | 85.75 | 0 | 3.81 | 0 | 0 | 0 | |||||||||
| 18 Mar | 846.00 | 85.75 | 0 | 1.68 | 0 | 0 | 0 | |||||||||
| 17 Mar | 820.20 | 85.75 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 16 Mar | 807.90 | 85.75 | 0 | 5.08 | 0 | 0 | 0 | |||||||||
| 13 Mar | 839.75 | 85.75 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 12 Mar | 859.50 | 85.75 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 11 Mar | 881.20 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 881.80 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 878.45 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 892.55 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 920.95 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 910.90 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 932.50 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 942.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 963.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 930.75 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 870 expiring on 28APR2026
Delta for 870 CE is 0.9
Historical price for 870 CE is as follows
On 21 Apr FORTIS was trading at 916.60. The strike last trading price was 46.4, which was 17.25 higher than the previous day. The implied volatity was 29.59, the open interest changed by -13 which decreased total open position to 34
On 20 Apr FORTIS was trading at 890.90. The strike last trading price was 29.15, which was -0.3500000000000014 lower than the previous day. The implied volatity was 32.15, the open interest changed by -4 which decreased total open position to 47
On 17 Apr FORTIS was trading at 890.20. The strike last trading price was 29.2, which was 8.099999999999998 higher than the previous day. The implied volatity was 25.69, the open interest changed by -98 which decreased total open position to 50
On 16 Apr FORTIS was trading at 873.90. The strike last trading price was 22.05, which was -3.8999999999999986 lower than the previous day. The implied volatity was 32.86, the open interest changed by 31 which increased total open position to 146
On 15 Apr FORTIS was trading at 877.55. The strike last trading price was 26.7, which was 7.449999999999999 higher than the previous day. The implied volatity was 33.15, the open interest changed by 64 which increased total open position to 115
On 13 Apr FORTIS was trading at 850.25. The strike last trading price was 19.1, which was 2.1000000000000014 higher than the previous day. The implied volatity was 39.73, the open interest changed by 19 which increased total open position to 51
On 10 Apr FORTIS was trading at 847.85. The strike last trading price was 17, which was -3.6000000000000014 lower than the previous day. The implied volatity was 33.38, the open interest changed by 5 which increased total open position to 32
On 9 Apr FORTIS was trading at 850.05. The strike last trading price was 20.35, which was 3 higher than the previous day. The implied volatity was 34.82, the open interest changed by 5 which increased total open position to 27
On 8 Apr FORTIS was trading at 840.55. The strike last trading price was 17.3, which was -1.4 lower than the previous day. The implied volatity was 33.83, the open interest changed by 17 which increased total open position to 22
On 7 Apr FORTIS was trading at 840.05. The strike last trading price was 18, which was -67.75 lower than the previous day. The implied volatity was 35.31, the open interest changed by 4 which increased total open position to 4
On 6 Apr FORTIS was trading at 808.15. The strike last trading price was 85.75, which was 0 lower than the previous day. The implied volatity was 8.18, the open interest changed by 0 which decreased total open position to 0
On 2 Apr FORTIS was trading at 788.75. The strike last trading price was 85.75, which was 0 lower than the previous day. The implied volatity was 9.45, the open interest changed by 0 which decreased total open position to 0
On 1 Apr FORTIS was trading at 795.00. The strike last trading price was 85.75, which was 0 lower than the previous day. The implied volatity was 8.74, the open interest changed by 0 which decreased total open position to 0
On 30 Mar FORTIS was trading at 795.00. The strike last trading price was 85.75, which was 0 lower than the previous day. The implied volatity was 6.99, the open interest changed by 0 which decreased total open position to 0
On 27 Mar FORTIS was trading at 814.15. The strike last trading price was 85.75, 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 25 Mar FORTIS was trading at 830.10. The strike last trading price was 85.75, which was 0 lower than the previous day. The implied volatity was 3.25, 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 85.75, which was 0 lower than the previous day. The implied volatity was 5.51, 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 85.75, 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 20 Mar FORTIS was trading at 822.05. The strike last trading price was 85.75, which was 0 lower than the previous day. The implied volatity was 4.23, 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 85.75, which was 0 lower than the previous day. The implied volatity was 3.81, 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 85.75, which was 0 lower than the previous day. The implied volatity was 1.68, 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 85.75, which was 0 lower than the previous day. The implied volatity was 3.92, 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 85.75, which was 0 lower than the previous day. The implied volatity was 5.08, 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 85.75, which was 0 lower than the previous day. The implied volatity was 1.49, 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 85.75, which was 0 lower than the previous day. The implied volatity was 0.16, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 Mar FORTIS was trading at 932.50. The strike last trading price was 85.75, 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 Feb FORTIS was trading at 942.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb FORTIS was trading at 963.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb FORTIS was trading at 930.75. The strike last trading price was 85.75, 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 (6d) 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.33
Gamma: 0.00441
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 916.60 | 1.7 | -9.200000000000001 | 29.25 | 593 | 189 | 293 |
| 20 Apr | 890.90 | 10.9 | 1.450000000000001 | 37.3 | 49 | -6 | 105 |
| 17 Apr | 890.20 | 9.5 | -8.399999999999999 | 29.78 | 283 | -51 | 110 |
| 16 Apr | 873.90 | 18.15 | 0.3999999999999986 | 30.14 | 309 | 31 | 160 |
| 15 Apr | 877.55 | 17.25 | -19.35 | 33.13 | 184 | 70 | 83 |
| 13 Apr | 850.25 | 36.65 | 0.19999999999999574 | 37.97 | 16 | 10 | 14 |
| 10 Apr | 847.85 | 35.95 | 0.9500000000000028 | 32.73 | 4 | 0 | 1 |
| 9 Apr | 850.05 | 35 | -42.85 | 34.39 | 1 | 0 | 1 |
| 8 Apr | 840.55 | 77.85 | 18.85 | - | 0 | 0 | 1 |
| 7 Apr | 840.05 | 77.85 | 18.85 | - | 0 | 0 | 1 |
| 6 Apr | 808.15 | 77.85 | 18.85 | - | 0 | 0 | 1 |
| 2 Apr | 788.75 | 77.85 | 18.85 | - | 0 | 0 | 1 |
| 1 Apr | 795.00 | 77.85 | 18.85 | - | 0 | 0 | 1 |
| 30 Mar | 795.00 | 77.85 | 18.85 | 42.88 | 1 | 0 | 1 |
| 27 Mar | 814.15 | 59 | 32.75 | 24.7 | 1 | 0 | 0 |
| 25 Mar | 830.10 | 26.25 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 811.40 | 26.25 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 799.20 | 26.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 822.05 | 26.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 818.35 | 26.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 846.00 | 26.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 820.20 | 26.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 807.90 | 26.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 839.75 | 26.25 | 0 | 0.06 | 0 | 0 | 0 |
| 12 Mar | 859.50 | 26.25 | 0 | 0.57 | 0 | 0 | 0 |
| 11 Mar | 881.20 | 26.25 | 0 | 1.93 | 0 | 0 | 0 |
| 10 Mar | 881.80 | 26.25 | 0 | 2.36 | 0 | 0 | 0 |
| 9 Mar | 878.45 | 26.25 | 0 | 1.84 | 0 | 0 | 0 |
| 6 Mar | 892.55 | 26.25 | 0 | 2.92 | 0 | 0 | 0 |
| 5 Mar | 920.95 | 26.25 | 0 | 4.56 | 0 | 0 | 0 |
| 4 Mar | 910.90 | 26.25 | 0 | 4.34 | 0 | 0 | 0 |
| 2 Mar | 932.50 | 26.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 942.65 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 963.65 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 930.75 | 0 | 0 | 4.84 | 0 | 0 | 0 |
For Fortis Healthcare Ltd - strike price 870 expiring on 28APR2026
Delta for 870 PE is -0.09
Historical price for 870 PE is as follows
On 21 Apr FORTIS was trading at 916.60. The strike last trading price was 1.7, which was -9.200000000000001 lower than the previous day. The implied volatity was 29.25, the open interest changed by 189 which increased total open position to 293
On 20 Apr FORTIS was trading at 890.90. The strike last trading price was 10.9, which was 1.450000000000001 higher than the previous day. The implied volatity was 37.3, the open interest changed by -6 which decreased total open position to 105
On 17 Apr FORTIS was trading at 890.20. The strike last trading price was 9.5, which was -8.399999999999999 lower than the previous day. The implied volatity was 29.78, the open interest changed by -51 which decreased total open position to 110
On 16 Apr FORTIS was trading at 873.90. The strike last trading price was 18.15, which was 0.3999999999999986 higher than the previous day. The implied volatity was 30.14, the open interest changed by 31 which increased total open position to 160
On 15 Apr FORTIS was trading at 877.55. The strike last trading price was 17.25, which was -19.35 lower than the previous day. The implied volatity was 33.13, the open interest changed by 70 which increased total open position to 83
On 13 Apr FORTIS was trading at 850.25. The strike last trading price was 36.65, which was 0.19999999999999574 higher than the previous day. The implied volatity was 37.97, the open interest changed by 10 which increased total open position to 14
On 10 Apr FORTIS was trading at 847.85. The strike last trading price was 35.95, which was 0.9500000000000028 higher than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 1
On 9 Apr FORTIS was trading at 850.05. The strike last trading price was 35, which was -42.85 lower than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 1
On 8 Apr FORTIS was trading at 840.55. The strike last trading price was 77.85, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr FORTIS was trading at 840.05. The strike last trading price was 77.85, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr FORTIS was trading at 808.15. The strike last trading price was 77.85, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr FORTIS was trading at 788.75. The strike last trading price was 77.85, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr FORTIS was trading at 795.00. The strike last trading price was 77.85, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar FORTIS was trading at 795.00. The strike last trading price was 77.85, which was 18.85 higher than the previous day. The implied volatity was 42.88, the open interest changed by 0 which decreased total open position to 1
On 27 Mar FORTIS was trading at 814.15. The strike last trading price was 59, which was 32.75 higher than the previous day. The implied volatity was 24.7, the open interest changed by 0 which decreased total open position to 0
On 25 Mar FORTIS was trading at 830.10. The strike last trading price was 26.25, 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 Mar FORTIS was trading at 811.40. The strike last trading price was 26.25, 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 23 Mar FORTIS was trading at 799.20. The strike last trading price was 26.25, 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 Mar FORTIS was trading at 822.05. The strike last trading price was 26.25, 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 Mar FORTIS was trading at 818.35. The strike last trading price was 26.25, 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 Mar FORTIS was trading at 846.00. The strike last trading price was 26.25, 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 17 Mar FORTIS was trading at 820.20. The strike last trading price was 26.25, 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 Mar FORTIS was trading at 807.90. The strike last trading price was 26.25, 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 Mar FORTIS was trading at 839.75. The strike last trading price was 26.25, which was 0 lower than the previous day. The implied volatity was 0.06, 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 26.25, which was 0 lower than the previous day. The implied volatity was 0.57, 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 26.25, which was 0 lower than the previous day. The implied volatity was 1.93, 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 26.25, which was 0 lower than the previous day. The implied volatity was 2.36, 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 26.25, which was 0 lower than the previous day. The implied volatity was 1.84, 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 26.25, which was 0 lower than the previous day. The implied volatity was 2.92, 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 26.25, which was 0 lower than the previous day. The implied volatity was 4.56, 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 26.25, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
On 2 Mar FORTIS was trading at 932.50. The strike last trading price was 26.25, 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 Feb FORTIS was trading at 942.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb FORTIS was trading at 963.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb FORTIS was trading at 930.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
