FORTIS

Fortis Healthcare Ltd

852.95 -10.90 (-1.26%)

L: 850.2 H: 868.9

Back to Option Chain

Historical option data for FORTIS
10 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 890 CE
Delta: 0.28 Vega: 0.67 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	852.95	8.2 ₹ 6,355	-3.15 -2441.25	24.27	529 4,09,975	74 57,350	302 2,34,050
9 Dec	863.85	11.4 ₹ 8,835	0.6 465.00	23.19	318 2,46,450	67 51,925	229 1,77,475
8 Dec	860.80	10.85 ₹ 8,408.75	-9.85 -7633.75	24.04	426 3,30,150	105 81,375	164 1,27,100
5 Dec	888.55	20.85 ₹ 16,158.75	-3.65 -2828.75	21.99	247 1,91,425	27 20,925	57 44,175
4 Dec	888.55	24.05 ₹ 18,638.75	-160.7 -124542.50	23.72	51 39,525	28 21,700	28 21,700
3 Dec	898.25	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
2 Dec	915.75	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
1 Dec	904.85	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
28 Nov	919.10	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
27 Nov	922.10	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
26 Nov	932.90	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
25 Nov	920.40	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
24 Nov	922.20	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
21 Nov	921.00	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
20 Nov	935.40	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
19 Nov	922.90	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
18 Nov	928.10	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0
17 Nov	944.10	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0

14 Nov	937.70	184.75 ₹ 1,43,181.25	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 890 expiring on 30DEC2025

Delta for 890 CE is 0.28

Historical price for 890 CE is as follows

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 8.2, which was -3.15 lower than the previous day. The implied volatity was 24.27, the open interest changed by 74 which increased total open position to 302

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 11.4, which was 0.6 higher than the previous day. The implied volatity was 23.19, the open interest changed by 67 which increased total open position to 229

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 10.85, which was -9.85 lower than the previous day. The implied volatity was 24.04, the open interest changed by 105 which increased total open position to 164

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 20.85, which was -3.65 lower than the previous day. The implied volatity was 21.99, the open interest changed by 27 which increased total open position to 57

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 24.05, which was -160.7 lower than the previous day. The implied volatity was 23.72, the open interest changed by 28 which increased total open position to 28

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 184.75, 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 Dec FORTIS was trading at 915.75. The strike last trading price was 184.75, 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 1 Dec FORTIS was trading at 904.85. The strike last trading price was 184.75, 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 28 Nov FORTIS was trading at 919.10. The strike last trading price was 184.75, 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 Nov FORTIS was trading at 922.10. The strike last trading price was 184.75, 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 26 Nov FORTIS was trading at 932.90. The strike last trading price was 184.75, 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 25 Nov FORTIS was trading at 920.40. The strike last trading price was 184.75, 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 24 Nov FORTIS was trading at 922.20. The strike last trading price was 184.75, 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 21 Nov FORTIS was trading at 921.00. The strike last trading price was 184.75, 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 20 Nov FORTIS was trading at 935.40. The strike last trading price was 184.75, 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 19 Nov FORTIS was trading at 922.90. The strike last trading price was 184.75, 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 18 Nov FORTIS was trading at 928.10. The strike last trading price was 184.75, 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 17 Nov FORTIS was trading at 944.10. The strike last trading price was 184.75, 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 14 Nov FORTIS was trading at 937.70. The strike last trading price was 184.75, 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 30DEC2025 890 PE
Delta: -0.71 Vega: 0.69 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	852.95	39.5 ₹ 30,612.5	6.05 4688.75	25.97	18 13,950	-2 -1,550	125 96,875
9 Dec	863.85	33.25 ₹ 25,768.75	-2.6 -2015.00	26.89	17 13,175	-2 -1,550	127 98,425
8 Dec	860.80	35.85 ₹ 27,783.75	16.7 12942.50	25.78	61 47,275	1 775	139 1,07,725
5 Dec	888.55	18.55 ₹ 14,376.25	-1.95 -1511.25	20.67	150 1,16,250	-14 -10,850	140 1,08,500
4 Dec	888.55	20.55 ₹ 15,926.25	3.4 2635.00	23.52	181 1,40,275	10 7,750	153 1,18,575
3 Dec	898.25	16.65 ₹ 12,903.75	5.55 4301.25	23.43	60 46,500	-12 -9,300	145 1,12,375
2 Dec	915.75	10.75 ₹ 8,331.25	-3.8 -2945.00	23.76	161 1,24,775	12 9,300	160 1,24,000
1 Dec	904.85	14.7 ₹ 11,392.5	4.2 3255.00	24.02	78 60,450	26 20,150	148 1,14,700
28 Nov	919.10	10.45 ₹ 8,098.75	1.45 1123.75	23.41	116 89,900	16 12,400	127 98,425
27 Nov	922.10	9 ₹ 6,975	0.45 348.75	21.92	49 37,975	17 13,175	111 86,025
26 Nov	932.90	8.3 ₹ 6,432.5	-2.95 -2286.25	23.83	155 1,20,125	62 48,050	93 72,075
25 Nov	920.40	11.25 ₹ 8,718.75	-1.8 -1395.00	23.18	25 19,375	1 775	32 24,800
24 Nov	922.20	13.05 ₹ 10,113.75	0.55 426.25	23.99	9 6,975	0 0	33 25,575
21 Nov	921.00	12.5 ₹ 9,687.5	-0.6 -465.00	24.59	4 3,100	2 1,550	33 25,575
20 Nov	935.40	13.1 ₹ 10,152.5	-6.9 -5347.50	28.53	19 14,725	13 10,075	32 24,800
19 Nov	922.90	20 ₹ 15,500	4.05 3138.75	31.53	15 11,625	1 775	14 10,850
18 Nov	928.10	14.1 ₹ 10,927.5	-5.9 -4572.50	26.77	2 1,550	1 775	14 10,850
17 Nov	944.10	20 ₹ 15,500	11.6 8990.00	-	0 0	13 10,075	0 0
14 Nov	937.70	20 ₹ 15,500	11.6 8990.00	33.31	13 10,075	12 9,300	12 9,300

For Fortis Healthcare Ltd - strike price 890 expiring on 30DEC2025

Delta for 890 PE is -0.71

Historical price for 890 PE is as follows

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 39.5, which was 6.05 higher than the previous day. The implied volatity was 25.97, the open interest changed by -2 which decreased total open position to 125

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 33.25, which was -2.6 lower than the previous day. The implied volatity was 26.89, the open interest changed by -2 which decreased total open position to 127

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 35.85, which was 16.7 higher than the previous day. The implied volatity was 25.78, the open interest changed by 1 which increased total open position to 139

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 18.55, which was -1.95 lower than the previous day. The implied volatity was 20.67, the open interest changed by -14 which decreased total open position to 140

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 20.55, which was 3.4 higher than the previous day. The implied volatity was 23.52, the open interest changed by 10 which increased total open position to 153

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 16.65, which was 5.55 higher than the previous day. The implied volatity was 23.43, the open interest changed by -12 which decreased total open position to 145

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 10.75, which was -3.8 lower than the previous day. The implied volatity was 23.76, the open interest changed by 12 which increased total open position to 160

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 14.7, which was 4.2 higher than the previous day. The implied volatity was 24.02, the open interest changed by 26 which increased total open position to 148

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 10.45, which was 1.45 higher than the previous day. The implied volatity was 23.41, the open interest changed by 16 which increased total open position to 127

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 9, which was 0.45 higher than the previous day. The implied volatity was 21.92, the open interest changed by 17 which increased total open position to 111

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 8.3, which was -2.95 lower than the previous day. The implied volatity was 23.83, the open interest changed by 62 which increased total open position to 93

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 11.25, which was -1.8 lower than the previous day. The implied volatity was 23.18, the open interest changed by 1 which increased total open position to 32

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 13.05, which was 0.55 higher than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 33

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 12.5, which was -0.6 lower than the previous day. The implied volatity was 24.59, the open interest changed by 2 which increased total open position to 33

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 13.1, which was -6.9 lower than the previous day. The implied volatity was 28.53, the open interest changed by 13 which increased total open position to 32

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 20, which was 4.05 higher than the previous day. The implied volatity was 31.53, the open interest changed by 1 which increased total open position to 14

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 14.1, which was -5.9 lower than the previous day. The implied volatity was 26.77, the open interest changed by 1 which increased total open position to 14

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 20, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 20, which was 11.6 higher than the previous day. The implied volatity was 33.31, the open interest changed by 12 which increased total open position to 12

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