FORTIS

Fortis Healthcare Ltd

874.05 +18.20 (2.13%)

L: 858.25 H: 877

Back to Option Chain

Historical option data for FORTIS
12 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 880 CE
Delta: 0.50 Vega: 0.77 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.05	15.2 ₹ 11,780	4.45 3448.75	20.39	1,292 10,01,300	126 97,650	503 3,89,825
11 Dec	855.85	12.1 ₹ 9,377.5	1.55 1201.25	23.78	295 2,28,625	10 7,750	377 2,92,175
10 Dec	852.95	10.6 ₹ 8,215	-4.3 -3332.50	23.54	1,219 9,44,725	41 31,775	366 2,83,650
9 Dec	863.85	15.4 ₹ 11,935	1.15 891.25	23.50	653 5,06,075	55 42,625	325 2,51,875
8 Dec	860.80	13.95 ₹ 10,811.25	-12.75 -9881.25	23.61	830 6,43,250	243 1,88,325	272 2,10,800
5 Dec	888.55	26.05 ₹ 20,188.75	-4.3 -3332.50	21.86	48 37,200	0 0	29 22,475
4 Dec	888.55	29.35 ₹ 22,746.25	-6.05 -4688.75	23.58	58 44,950	3 2,325	28 21,700
3 Dec	898.25	36.1 ₹ 27,977.5	-12 -9300.00	23.66	9 6,975	5 3,875	24 18,600
2 Dec	915.75	48.1 ₹ 37,277.5	5.15 3991.25	20.07	47 36,425	6 4,650	20 15,500
1 Dec	904.85	42.95 ₹ 33,286.25	-5.35 -4146.25	23.62	7 5,425	2 1,550	14 10,850
28 Nov	919.10	48.3 ₹ 37,432.5	-8.7 -6742.50	10.98	14 10,850	6 4,650	17 13,175
27 Nov	922.10	57 ₹ 44,175	0 0.00	-	0 0	0 0	0 0
26 Nov	932.90	57 ₹ 44,175	0 0.00	-	0 0	2 1,550	0 0
25 Nov	920.40	57 ₹ 44,175	0 0.00	24.35	2 1,550	0 0	9 6,975
24 Nov	922.20	57 ₹ 44,175	-72.7 -56342.50	-	0 0	9 6,975	0 0

21 Nov	921.00	57 ₹ 44,175	-72.7 -56342.50	18.26	9 6,975	5 3,875	5 3,875
20 Nov	935.40	129.7 ₹ 1,00,517.5	0 0.00	-	0 0	0 0	0 0
19 Nov	922.90	129.7 ₹ 1,00,517.5	0 0.00	-	0 0	0 0	0 0
18 Nov	928.10	129.7 ₹ 1,00,517.5	0 0.00	-	0 0	0 0	0 0
17 Nov	944.10	129.7 ₹ 1,00,517.5	0 0.00	-	0 0	0 0	0 0
14 Nov	937.70	129.7 ₹ 1,00,517.5	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 CE is 0.50

Historical price for 880 CE is as follows

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 15.2, which was 4.45 higher than the previous day. The implied volatity was 20.39, the open interest changed by 126 which increased total open position to 503

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 12.1, which was 1.55 higher than the previous day. The implied volatity was 23.78, the open interest changed by 10 which increased total open position to 377

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 10.6, which was -4.3 lower than the previous day. The implied volatity was 23.54, the open interest changed by 41 which increased total open position to 366

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 15.4, which was 1.15 higher than the previous day. The implied volatity was 23.50, the open interest changed by 55 which increased total open position to 325

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 13.95, which was -12.75 lower than the previous day. The implied volatity was 23.61, the open interest changed by 243 which increased total open position to 272

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 26.05, which was -4.3 lower than the previous day. The implied volatity was 21.86, the open interest changed by 0 which decreased total open position to 29

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 29.35, which was -6.05 lower than the previous day. The implied volatity was 23.58, the open interest changed by 3 which increased total open position to 28

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 36.1, which was -12 lower than the previous day. The implied volatity was 23.66, the open interest changed by 5 which increased total open position to 24

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 48.1, which was 5.15 higher than the previous day. The implied volatity was 20.07, the open interest changed by 6 which increased total open position to 20

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 42.95, which was -5.35 lower than the previous day. The implied volatity was 23.62, the open interest changed by 2 which increased total open position to 14

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 48.3, which was -8.7 lower than the previous day. The implied volatity was 10.98, the open interest changed by 6 which increased total open position to 17

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 57, 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 57, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 9

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 57, which was -72.7 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 57, which was -72.7 lower than the previous day. The implied volatity was 18.26, the open interest changed by 5 which increased total open position to 5

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 129.7, 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 Nov FORTIS was trading at 922.90. The strike last trading price was 129.7, 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 18 Nov FORTIS was trading at 928.10. The strike last trading price was 129.7, 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 17 Nov FORTIS was trading at 944.10. The strike last trading price was 129.7, 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 Nov FORTIS was trading at 937.70. The strike last trading price was 129.7, 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 30DEC2025 880 PE
Delta: -0.50 Vega: 0.77 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.05	19.9 ₹ 15,422.5	-7.45 -5773.75	24.88	366 2,83,650	84 65,100	207 1,60,425
11 Dec	855.85	26.35 ₹ 20,421.25	-6.2 -4805.00	22.33	21 16,275	9 6,975	124 96,100
10 Dec	852.95	32.05 ₹ 24,838.75	4.75 3681.25	25.24	60 46,500	-9 -6,975	116 89,900
9 Dec	863.85	27.5 ₹ 21,312.5	-1.9 -1472.50	27.28	52 40,300	3 2,325	127 98,425
8 Dec	860.80	29.8 ₹ 23,095	15.1 11702.50	26.21	311 2,41,025	-15 -11,625	126 97,650
5 Dec	888.55	14.5 ₹ 11,237.5	-1.3 -1007.50	21.25	90 69,750	4 3,100	142 1,10,050
4 Dec	888.55	16.3 ₹ 12,632.5	3.25 2518.75	23.79	91 70,525	-12 -9,300	134 1,03,850
3 Dec	898.25	12.85 ₹ 9,958.75	4.4 3410.00	23.47	71 55,025	6 4,650	147 1,13,925
2 Dec	915.75	8.25 ₹ 6,393.75	-3.1 -2402.50	24.03	145 1,12,375	2 1,550	142 1,10,050
1 Dec	904.85	11.1 ₹ 8,602.5	3.2 2480.00	23.75	138 1,06,950	34 26,350	140 1,08,500
28 Nov	919.10	7.85 ₹ 6,083.75	0.4 310.00	23.35	129 99,975	31 24,025	108 83,700
27 Nov	922.10	7.6 ₹ 5,890	1.2 930.00	23.14	70 54,250	5 3,875	76 58,900
26 Nov	932.90	6.25 ₹ 4,843.75	-2.6 -2015.00	23.85	53 41,075	12 9,300	70 54,250
25 Nov	920.40	9 ₹ 6,975	-1.9 -1472.50	23.65	32 24,800	6 4,650	57 44,175
24 Nov	922.20	11.1 ₹ 8,602.5	-0.8 -620.00	25.01	12 9,300	4 3,100	51 39,525
21 Nov	921.00	11.9 ₹ 9,222.5	2.1 1627.50	26.84	45 34,875	18 13,950	47 36,425
20 Nov	935.40	9.8 ₹ 7,595	-6.7 -5192.50	27.61	58 44,950	28 21,700	29 22,475
19 Nov	922.90	16.5 ₹ 12,787.5	-10.1 -7827.50	31.22	2 1,550	1 775	1 775
18 Nov	928.10	26.6 ₹ 20,615	0 0.00	5.24	0 0	0 0	0 0
17 Nov	944.10	26.6 ₹ 20,615	0 0.00	6.64	0 0	0 0	0 0
14 Nov	937.70	26.6 ₹ 20,615	0 0.00	5.85	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 PE is -0.50

Historical price for 880 PE is as follows

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 19.9, which was -7.45 lower than the previous day. The implied volatity was 24.88, the open interest changed by 84 which increased total open position to 207

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 26.35, which was -6.2 lower than the previous day. The implied volatity was 22.33, the open interest changed by 9 which increased total open position to 124

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 32.05, which was 4.75 higher than the previous day. The implied volatity was 25.24, the open interest changed by -9 which decreased total open position to 116

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 27.5, which was -1.9 lower than the previous day. The implied volatity was 27.28, the open interest changed by 3 which increased total open position to 127

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 29.8, which was 15.1 higher than the previous day. The implied volatity was 26.21, the open interest changed by -15 which decreased total open position to 126

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 14.5, which was -1.3 lower than the previous day. The implied volatity was 21.25, the open interest changed by 4 which increased total open position to 142

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 16.3, which was 3.25 higher than the previous day. The implied volatity was 23.79, the open interest changed by -12 which decreased total open position to 134

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 12.85, which was 4.4 higher than the previous day. The implied volatity was 23.47, the open interest changed by 6 which increased total open position to 147

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 8.25, which was -3.1 lower than the previous day. The implied volatity was 24.03, the open interest changed by 2 which increased total open position to 142

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 11.1, which was 3.2 higher than the previous day. The implied volatity was 23.75, the open interest changed by 34 which increased total open position to 140

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 7.85, which was 0.4 higher than the previous day. The implied volatity was 23.35, the open interest changed by 31 which increased total open position to 108

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 7.6, which was 1.2 higher than the previous day. The implied volatity was 23.14, the open interest changed by 5 which increased total open position to 76

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 6.25, which was -2.6 lower than the previous day. The implied volatity was 23.85, the open interest changed by 12 which increased total open position to 70

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 9, which was -1.9 lower than the previous day. The implied volatity was 23.65, the open interest changed by 6 which increased total open position to 57

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 11.1, which was -0.8 lower than the previous day. The implied volatity was 25.01, the open interest changed by 4 which increased total open position to 51

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 11.9, which was 2.1 higher than the previous day. The implied volatity was 26.84, the open interest changed by 18 which increased total open position to 47

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 9.8, which was -6.7 lower than the previous day. The implied volatity was 27.61, the open interest changed by 28 which increased total open position to 29

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 16.5, which was -10.1 lower than the previous day. The implied volatity was 31.22, the open interest changed by 1 which increased total open position to 1

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 6.64, the open interest changed by 0 which decreased total open position to 0

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 5.85, 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

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