FORTIS
Fortis Healthcare Ltd
Historical option data for FORTIS
20 Feb 2026 04:14 PM IST
| FORTIS 24-FEB-2026 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.3
Theta: -1.19
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 921.00 | 21 | 6.85 | 26.74 | 261 | -73 | 273 | |||||||||
| 19 Feb | 906.60 | 12.9 | -7.05 | 19.28 | 333 | -54 | 347 | |||||||||
| 18 Feb | 914.95 | 20.6 | 1.95 | 23.98 | 442 | -58 | 405 | |||||||||
| 17 Feb | 907.15 | 17.35 | -7.5 | 28.74 | 1,042 | 2 | 455 | |||||||||
| 16 Feb | 915.75 | 25.3 | -8.5 | 25.73 | 1,861 | 12 | 458 | |||||||||
| 13 Feb | 916.75 | 33.35 | -11.25 | 32.94 | 422 | -39 | 452 | |||||||||
| 12 Feb | 928.55 | 44.95 | 7.65 | 38.25 | 545 | -4 | 490 | |||||||||
| 11 Feb | 918.85 | 37.85 | 17.75 | 35.87 | 3,751 | -55 | 495 | |||||||||
| 10 Feb | 891.85 | 19.6 | -1.25 | 31.62 | 860 | -12 | 549 | |||||||||
| 9 Feb | 891.30 | 21 | 11.9 | 31.67 | 2,777 | 125 | 563 | |||||||||
| 6 Feb | 855.70 | 8.75 | -3.2 | 31.06 | 464 | 94 | 435 | |||||||||
| 5 Feb | 857.20 | 12.2 | -1.3 | 34.04 | 409 | 18 | 338 | |||||||||
| 4 Feb | 859.85 | 13.3 | -0.45 | 34.47 | 430 | 5 | 333 | |||||||||
| 3 Feb | 863.10 | 13.85 | 7.65 | 31.05 | 1,326 | -100 | 332 | |||||||||
| 2 Feb | 837.95 | 6.4 | -0.8 | 29.04 | 416 | -32 | 436 | |||||||||
| 1 Feb | 832.80 | 7.25 | -4.45 | 31.9 | 2,015 | 103 | 469 | |||||||||
| 30 Jan | 851.50 | 11.85 | 2.25 | 31.02 | 698 | 25 | 360 | |||||||||
| 29 Jan | 842.25 | 9.8 | -2.1 | 30.48 | 201 | 24 | 323 | |||||||||
| 28 Jan | 849.05 | 11.95 | 1.05 | 30.2 | 337 | 3 | 298 | |||||||||
| 27 Jan | 838.45 | 11.35 | -0.95 | 28.8 | 226 | -13 | 297 | |||||||||
| 23 Jan | 844.00 | 13 | -0.2 | 29.95 | 542 | 33 | 310 | |||||||||
| 22 Jan | 841.45 | 13.5 | 1.05 | 30.31 | 498 | 183 | 288 | |||||||||
| 21 Jan | 844.15 | 12 | -2.8 | 28.4 | 83 | 45 | 105 | |||||||||
| 20 Jan | 856.45 | 14.55 | -16.05 | 28.01 | 71 | 23 | 59 | |||||||||
| 19 Jan | 892.05 | 30.8 | -3.7 | 27.14 | 42 | 1 | 32 | |||||||||
| 16 Jan | 896.45 | 34.5 | -7.5 | 26.2 | 13 | 8 | 31 | |||||||||
| 14 Jan | 909.95 | 42 | 6.1 | 25.46 | 11 | 5 | 21 | |||||||||
| 13 Jan | 908.00 | 35.9 | 2.6 | 20.06 | 10 | 0 | 16 | |||||||||
| 12 Jan | 893.30 | 33.3 | -20.5 | 25.86 | 8 | 1 | 16 | |||||||||
| 9 Jan | 903.05 | 53.8 | 1.35 | - | 0 | 0 | 15 | |||||||||
| 8 Jan | 917.05 | 53.8 | 1.35 | - | 0 | 0 | 15 | |||||||||
| 7 Jan | 940.85 | 53.8 | 1.35 | - | 0 | 0 | 15 | |||||||||
| 6 Jan | 945.00 | 53.8 | 1.35 | - | 9 | 0 | 6 | |||||||||
| 5 Jan | 915.45 | 52.45 | 4.3 | 28.01 | 4 | 1 | 5 | |||||||||
| 2 Jan | 914.75 | 48.15 | 8.85 | 23.22 | 4 | -1 | 5 | |||||||||
| 1 Jan | 900.55 | 39.6 | -10.95 | 23.24 | 4 | 1 | 5 | |||||||||
| 31 Dec | 884.00 | 50.55 | 12.55 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 878.80 | 50.55 | 12.55 | - | 0 | 0 | 4 | |||||||||
| 29 Dec | 883.80 | 50.55 | 12.55 | - | 0 | 0 | 4 | |||||||||
| 26 Dec | 902.40 | 50.55 | 12.55 | - | 0 | 0 | 4 | |||||||||
| 24 Dec | 902.70 | 50.55 | 12.55 | - | 0 | 0 | 4 | |||||||||
| 23 Dec | 901.60 | 50.55 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 914.15 | 50.55 | 12.55 | 23.3 | 2 | 1 | 3 | |||||||||
| 19 Dec | 890.90 | 38 | -7 | - | 1 | 0 | 1 | |||||||||
| 18 Dec | 866.35 | 45 | -37.95 | - | 0 | 0 | 1 | |||||||||
| 17 Dec | 870.95 | 45 | -37.95 | - | 0 | 0 | 1 | |||||||||
| 16 Dec | 875.00 | 45 | -37.95 | - | 0 | 0 | 1 | |||||||||
| 15 Dec | 869.80 | 45 | -37.95 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 874.05 | 45 | -37.95 | - | 0 | 0 | 1 | |||||||||
| 11 Dec | 855.85 | 45 | -37.95 | - | 0 | 0 | 1 | |||||||||
| 10 Dec | 852.95 | 45 | -37.95 | - | 0 | 0 | 1 | |||||||||
| 9 Dec | 863.85 | 45 | -37.95 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 860.80 | 45 | -37.95 | - | 0 | 0 | 1 | |||||||||
| 5 Dec | 888.55 | 45 | -37.95 | - | 0 | 1 | 0 | |||||||||
| 4 Dec | 888.55 | 45 | -37.95 | 24.78 | 1 | 0 | 0 | |||||||||
| 3 Dec | 898.25 | 82.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Dec | 915.75 | 82.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 904.85 | 82.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 919.10 | 82.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 922.10 | 82.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 900 expiring on 24FEB2026
Delta for 900 CE is 0.76
Historical price for 900 CE is as follows
On 20 Feb FORTIS was trading at 921.00. The strike last trading price was 21, which was 6.85 higher than the previous day. The implied volatity was 26.74, the open interest changed by -73 which decreased total open position to 273
On 19 Feb FORTIS was trading at 906.60. The strike last trading price was 12.9, which was -7.05 lower than the previous day. The implied volatity was 19.28, the open interest changed by -54 which decreased total open position to 347
On 18 Feb FORTIS was trading at 914.95. The strike last trading price was 20.6, which was 1.95 higher than the previous day. The implied volatity was 23.98, the open interest changed by -58 which decreased total open position to 405
On 17 Feb FORTIS was trading at 907.15. The strike last trading price was 17.35, which was -7.5 lower than the previous day. The implied volatity was 28.74, the open interest changed by 2 which increased total open position to 455
On 16 Feb FORTIS was trading at 915.75. The strike last trading price was 25.3, which was -8.5 lower than the previous day. The implied volatity was 25.73, the open interest changed by 12 which increased total open position to 458
On 13 Feb FORTIS was trading at 916.75. The strike last trading price was 33.35, which was -11.25 lower than the previous day. The implied volatity was 32.94, the open interest changed by -39 which decreased total open position to 452
On 12 Feb FORTIS was trading at 928.55. The strike last trading price was 44.95, which was 7.65 higher than the previous day. The implied volatity was 38.25, the open interest changed by -4 which decreased total open position to 490
On 11 Feb FORTIS was trading at 918.85. The strike last trading price was 37.85, which was 17.75 higher than the previous day. The implied volatity was 35.87, the open interest changed by -55 which decreased total open position to 495
On 10 Feb FORTIS was trading at 891.85. The strike last trading price was 19.6, which was -1.25 lower than the previous day. The implied volatity was 31.62, the open interest changed by -12 which decreased total open position to 549
On 9 Feb FORTIS was trading at 891.30. The strike last trading price was 21, which was 11.9 higher than the previous day. The implied volatity was 31.67, the open interest changed by 125 which increased total open position to 563
On 6 Feb FORTIS was trading at 855.70. The strike last trading price was 8.75, which was -3.2 lower than the previous day. The implied volatity was 31.06, the open interest changed by 94 which increased total open position to 435
On 5 Feb FORTIS was trading at 857.20. The strike last trading price was 12.2, which was -1.3 lower than the previous day. The implied volatity was 34.04, the open interest changed by 18 which increased total open position to 338
On 4 Feb FORTIS was trading at 859.85. The strike last trading price was 13.3, which was -0.45 lower than the previous day. The implied volatity was 34.47, the open interest changed by 5 which increased total open position to 333
On 3 Feb FORTIS was trading at 863.10. The strike last trading price was 13.85, which was 7.65 higher than the previous day. The implied volatity was 31.05, the open interest changed by -100 which decreased total open position to 332
On 2 Feb FORTIS was trading at 837.95. The strike last trading price was 6.4, which was -0.8 lower than the previous day. The implied volatity was 29.04, the open interest changed by -32 which decreased total open position to 436
On 1 Feb FORTIS was trading at 832.80. The strike last trading price was 7.25, which was -4.45 lower than the previous day. The implied volatity was 31.9, the open interest changed by 103 which increased total open position to 469
On 30 Jan FORTIS was trading at 851.50. The strike last trading price was 11.85, which was 2.25 higher than the previous day. The implied volatity was 31.02, the open interest changed by 25 which increased total open position to 360
On 29 Jan FORTIS was trading at 842.25. The strike last trading price was 9.8, which was -2.1 lower than the previous day. The implied volatity was 30.48, the open interest changed by 24 which increased total open position to 323
On 28 Jan FORTIS was trading at 849.05. The strike last trading price was 11.95, which was 1.05 higher than the previous day. The implied volatity was 30.2, the open interest changed by 3 which increased total open position to 298
On 27 Jan FORTIS was trading at 838.45. The strike last trading price was 11.35, which was -0.95 lower than the previous day. The implied volatity was 28.8, the open interest changed by -13 which decreased total open position to 297
On 23 Jan FORTIS was trading at 844.00. The strike last trading price was 13, which was -0.2 lower than the previous day. The implied volatity was 29.95, the open interest changed by 33 which increased total open position to 310
On 22 Jan FORTIS was trading at 841.45. The strike last trading price was 13.5, which was 1.05 higher than the previous day. The implied volatity was 30.31, the open interest changed by 183 which increased total open position to 288
On 21 Jan FORTIS was trading at 844.15. The strike last trading price was 12, which was -2.8 lower than the previous day. The implied volatity was 28.4, the open interest changed by 45 which increased total open position to 105
On 20 Jan FORTIS was trading at 856.45. The strike last trading price was 14.55, which was -16.05 lower than the previous day. The implied volatity was 28.01, the open interest changed by 23 which increased total open position to 59
On 19 Jan FORTIS was trading at 892.05. The strike last trading price was 30.8, which was -3.7 lower than the previous day. The implied volatity was 27.14, the open interest changed by 1 which increased total open position to 32
On 16 Jan FORTIS was trading at 896.45. The strike last trading price was 34.5, which was -7.5 lower than the previous day. The implied volatity was 26.2, the open interest changed by 8 which increased total open position to 31
On 14 Jan FORTIS was trading at 909.95. The strike last trading price was 42, which was 6.1 higher than the previous day. The implied volatity was 25.46, the open interest changed by 5 which increased total open position to 21
On 13 Jan FORTIS was trading at 908.00. The strike last trading price was 35.9, which was 2.6 higher than the previous day. The implied volatity was 20.06, the open interest changed by 0 which decreased total open position to 16
On 12 Jan FORTIS was trading at 893.30. The strike last trading price was 33.3, which was -20.5 lower than the previous day. The implied volatity was 25.86, the open interest changed by 1 which increased total open position to 16
On 9 Jan FORTIS was trading at 903.05. The strike last trading price was 53.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 8 Jan FORTIS was trading at 917.05. The strike last trading price was 53.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 7 Jan FORTIS was trading at 940.85. The strike last trading price was 53.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Jan FORTIS was trading at 945.00. The strike last trading price was 53.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Jan FORTIS was trading at 915.45. The strike last trading price was 52.45, which was 4.3 higher than the previous day. The implied volatity was 28.01, the open interest changed by 1 which increased total open position to 5
On 2 Jan FORTIS was trading at 914.75. The strike last trading price was 48.15, which was 8.85 higher than the previous day. The implied volatity was 23.22, the open interest changed by -1 which decreased total open position to 5
On 1 Jan FORTIS was trading at 900.55. The strike last trading price was 39.6, which was -10.95 lower than the previous day. The implied volatity was 23.24, the open interest changed by 1 which increased total open position to 5
On 31 Dec FORTIS was trading at 884.00. The strike last trading price was 50.55, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec FORTIS was trading at 878.80. The strike last trading price was 50.55, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Dec FORTIS was trading at 883.80. The strike last trading price was 50.55, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Dec FORTIS was trading at 902.40. The strike last trading price was 50.55, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Dec FORTIS was trading at 902.70. The strike last trading price was 50.55, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Dec FORTIS was trading at 901.60. The strike last trading price was 50.55, 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 22 Dec FORTIS was trading at 914.15. The strike last trading price was 50.55, which was 12.55 higher than the previous day. The implied volatity was 23.3, the open interest changed by 1 which increased total open position to 3
On 19 Dec FORTIS was trading at 890.90. The strike last trading price was 38, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Dec FORTIS was trading at 866.35. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec FORTIS was trading at 870.95. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 45, which was -37.95 lower than the previous day. The implied volatity was 24.78, 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 82.95, 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 82.95, 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 82.95, 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 82.95, 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 82.95, 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 24FEB2026 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.3
Theta: -0.9
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 921.00 | 3.5 | -3 | 25.86 | 824 | -93 | 226 |
| 19 Feb | 906.60 | 6.55 | 1.3 | 24.05 | 773 | -85 | 316 |
| 18 Feb | 914.95 | 5.3 | -6.45 | 24.68 | 362 | -19 | 403 |
| 17 Feb | 907.15 | 12.7 | 4 | 30.92 | 1,760 | -15 | 425 |
| 16 Feb | 915.75 | 8.8 | -6.25 | 30.95 | 2,836 | -77 | 440 |
| 13 Feb | 916.75 | 13.6 | -0.3 | 36.31 | 1,121 | 146 | 519 |
| 12 Feb | 928.55 | 13.25 | -2.15 | 40.07 | 837 | -14 | 373 |
| 11 Feb | 918.85 | 15.4 | -11.5 | 37.04 | 1,797 | 281 | 386 |
| 10 Feb | 891.85 | 27.25 | -0.05 | 35.21 | 313 | -12 | 106 |
| 9 Feb | 891.30 | 27.25 | -30.75 | 34.91 | 206 | -2 | 119 |
| 6 Feb | 855.70 | 58 | 7.65 | 42.7 | 1 | 0 | 121 |
| 5 Feb | 857.20 | 50.25 | 0.75 | 33.78 | 7 | 0 | 118 |
| 4 Feb | 859.85 | 49.5 | 2.75 | 32.51 | 11 | 0 | 117 |
| 3 Feb | 863.10 | 46.75 | -17 | 34.92 | 17 | 7 | 117 |
| 2 Feb | 837.95 | 63.85 | -6.45 | 33.75 | 3 | 1 | 110 |
| 1 Feb | 832.80 | 71.95 | 16.35 | 38.43 | 11 | -2 | 109 |
| 30 Jan | 851.50 | 55.6 | -3.25 | 32.25 | 11 | 6 | 112 |
| 29 Jan | 842.25 | 58.85 | -0.15 | 28.25 | 3 | 0 | 0 |
| 28 Jan | 849.05 | 59 | -13 | 34.77 | 7 | 1 | 106 |
| 27 Jan | 838.45 | 72 | 9.25 | 49.25 | 16 | 1 | 105 |
| 23 Jan | 844.00 | 63.35 | -1.25 | 34.69 | 26 | 6 | 105 |
| 22 Jan | 841.45 | 66.95 | 14.25 | 37.57 | 70 | 43 | 102 |
| 21 Jan | 844.15 | 52.7 | 1.2 | 19.61 | 28 | 13 | 59 |
| 20 Jan | 856.45 | 52.15 | 21.5 | 26.39 | 10 | 1 | 45 |
| 19 Jan | 892.05 | 31.45 | 2.2 | 28.6 | 20 | 4 | 44 |
| 16 Jan | 896.45 | 29.05 | 4.55 | 28.07 | 7 | 1 | 40 |
| 14 Jan | 909.95 | 24.5 | -6.5 | 28.08 | 19 | 4 | 39 |
| 13 Jan | 908.00 | 31 | -1 | 33.14 | 1 | 0 | 0 |
| 12 Jan | 893.30 | 32 | 6.8 | 27.62 | 7 | 2 | 30 |
| 9 Jan | 903.05 | 25.2 | 4.2 | 24.9 | 8 | 7 | 27 |
| 8 Jan | 917.05 | 21 | 3.25 | 26.38 | 3 | 2 | 19 |
| 7 Jan | 940.85 | 17.75 | 2.75 | 29.11 | 1 | 0 | 17 |
| 6 Jan | 945.00 | 15 | -9 | 28.29 | 10 | 9 | 16 |
| 5 Jan | 915.45 | 24 | -24.95 | - | 0 | 0 | 7 |
| 2 Jan | 914.75 | 24 | -24.95 | 26.68 | 7 | 4 | 4 |
| 1 Jan | 900.55 | 48.95 | 0 | 1.3 | 0 | 0 | 0 |
| 31 Dec | 884.00 | 48.95 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 878.80 | 48.95 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 883.80 | 48.95 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 902.40 | 48.95 | 0 | 1.19 | 0 | 0 | 0 |
| 24 Dec | 902.70 | 48.95 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 901.60 | 48.95 | - | - | 0 | 0 | 0 |
| 22 Dec | 914.15 | 48.95 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 890.90 | 48.95 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 866.35 | 48.95 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 870.95 | 48.95 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 875.00 | 48.95 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 869.80 | 48.95 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 874.05 | 48.95 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 855.85 | 48.95 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 852.95 | 48.95 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 863.85 | 48.95 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 860.80 | 48.95 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 888.55 | 48.95 | 0 | 0.47 | 0 | 0 | 0 |
| 4 Dec | 888.55 | 48.95 | 0 | 0.53 | 0 | 0 | 0 |
| 3 Dec | 898.25 | 48.95 | 0 | 1.36 | 0 | 0 | 0 |
| 2 Dec | 915.75 | 48.95 | 0 | 2.43 | 0 | 0 | 0 |
| 1 Dec | 904.85 | 48.95 | 0 | 1.74 | 0 | 0 | 0 |
| 28 Nov | 919.10 | 48.95 | 0 | 2.65 | 0 | 0 | 0 |
| 27 Nov | 922.10 | 48.95 | 0 | 2.71 | 0 | 0 | 0 |
For Fortis Healthcare Ltd - strike price 900 expiring on 24FEB2026
Delta for 900 PE is -0.24
Historical price for 900 PE is as follows
On 20 Feb FORTIS was trading at 921.00. The strike last trading price was 3.5, which was -3 lower than the previous day. The implied volatity was 25.86, the open interest changed by -93 which decreased total open position to 226
On 19 Feb FORTIS was trading at 906.60. The strike last trading price was 6.55, which was 1.3 higher than the previous day. The implied volatity was 24.05, the open interest changed by -85 which decreased total open position to 316
On 18 Feb FORTIS was trading at 914.95. The strike last trading price was 5.3, which was -6.45 lower than the previous day. The implied volatity was 24.68, the open interest changed by -19 which decreased total open position to 403
On 17 Feb FORTIS was trading at 907.15. The strike last trading price was 12.7, which was 4 higher than the previous day. The implied volatity was 30.92, the open interest changed by -15 which decreased total open position to 425
On 16 Feb FORTIS was trading at 915.75. The strike last trading price was 8.8, which was -6.25 lower than the previous day. The implied volatity was 30.95, the open interest changed by -77 which decreased total open position to 440
On 13 Feb FORTIS was trading at 916.75. The strike last trading price was 13.6, which was -0.3 lower than the previous day. The implied volatity was 36.31, the open interest changed by 146 which increased total open position to 519
On 12 Feb FORTIS was trading at 928.55. The strike last trading price was 13.25, which was -2.15 lower than the previous day. The implied volatity was 40.07, the open interest changed by -14 which decreased total open position to 373
On 11 Feb FORTIS was trading at 918.85. The strike last trading price was 15.4, which was -11.5 lower than the previous day. The implied volatity was 37.04, the open interest changed by 281 which increased total open position to 386
On 10 Feb FORTIS was trading at 891.85. The strike last trading price was 27.25, which was -0.05 lower than the previous day. The implied volatity was 35.21, the open interest changed by -12 which decreased total open position to 106
On 9 Feb FORTIS was trading at 891.30. The strike last trading price was 27.25, which was -30.75 lower than the previous day. The implied volatity was 34.91, the open interest changed by -2 which decreased total open position to 119
On 6 Feb FORTIS was trading at 855.70. The strike last trading price was 58, which was 7.65 higher than the previous day. The implied volatity was 42.7, the open interest changed by 0 which decreased total open position to 121
On 5 Feb FORTIS was trading at 857.20. The strike last trading price was 50.25, which was 0.75 higher than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 118
On 4 Feb FORTIS was trading at 859.85. The strike last trading price was 49.5, which was 2.75 higher than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 117
On 3 Feb FORTIS was trading at 863.10. The strike last trading price was 46.75, which was -17 lower than the previous day. The implied volatity was 34.92, the open interest changed by 7 which increased total open position to 117
On 2 Feb FORTIS was trading at 837.95. The strike last trading price was 63.85, which was -6.45 lower than the previous day. The implied volatity was 33.75, the open interest changed by 1 which increased total open position to 110
On 1 Feb FORTIS was trading at 832.80. The strike last trading price was 71.95, which was 16.35 higher than the previous day. The implied volatity was 38.43, the open interest changed by -2 which decreased total open position to 109
On 30 Jan FORTIS was trading at 851.50. The strike last trading price was 55.6, which was -3.25 lower than the previous day. The implied volatity was 32.25, the open interest changed by 6 which increased total open position to 112
On 29 Jan FORTIS was trading at 842.25. The strike last trading price was 58.85, which was -0.15 lower than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 0
On 28 Jan FORTIS was trading at 849.05. The strike last trading price was 59, which was -13 lower than the previous day. The implied volatity was 34.77, the open interest changed by 1 which increased total open position to 106
On 27 Jan FORTIS was trading at 838.45. The strike last trading price was 72, which was 9.25 higher than the previous day. The implied volatity was 49.25, the open interest changed by 1 which increased total open position to 105
On 23 Jan FORTIS was trading at 844.00. The strike last trading price was 63.35, which was -1.25 lower than the previous day. The implied volatity was 34.69, the open interest changed by 6 which increased total open position to 105
On 22 Jan FORTIS was trading at 841.45. The strike last trading price was 66.95, which was 14.25 higher than the previous day. The implied volatity was 37.57, the open interest changed by 43 which increased total open position to 102
On 21 Jan FORTIS was trading at 844.15. The strike last trading price was 52.7, which was 1.2 higher than the previous day. The implied volatity was 19.61, the open interest changed by 13 which increased total open position to 59
On 20 Jan FORTIS was trading at 856.45. The strike last trading price was 52.15, which was 21.5 higher than the previous day. The implied volatity was 26.39, the open interest changed by 1 which increased total open position to 45
On 19 Jan FORTIS was trading at 892.05. The strike last trading price was 31.45, which was 2.2 higher than the previous day. The implied volatity was 28.6, the open interest changed by 4 which increased total open position to 44
On 16 Jan FORTIS was trading at 896.45. The strike last trading price was 29.05, which was 4.55 higher than the previous day. The implied volatity was 28.07, the open interest changed by 1 which increased total open position to 40
On 14 Jan FORTIS was trading at 909.95. The strike last trading price was 24.5, which was -6.5 lower than the previous day. The implied volatity was 28.08, the open interest changed by 4 which increased total open position to 39
On 13 Jan FORTIS was trading at 908.00. The strike last trading price was 31, which was -1 lower than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 0
On 12 Jan FORTIS was trading at 893.30. The strike last trading price was 32, which was 6.8 higher than the previous day. The implied volatity was 27.62, the open interest changed by 2 which increased total open position to 30
On 9 Jan FORTIS was trading at 903.05. The strike last trading price was 25.2, which was 4.2 higher than the previous day. The implied volatity was 24.9, the open interest changed by 7 which increased total open position to 27
On 8 Jan FORTIS was trading at 917.05. The strike last trading price was 21, which was 3.25 higher than the previous day. The implied volatity was 26.38, the open interest changed by 2 which increased total open position to 19
On 7 Jan FORTIS was trading at 940.85. The strike last trading price was 17.75, which was 2.75 higher than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 17
On 6 Jan FORTIS was trading at 945.00. The strike last trading price was 15, which was -9 lower than the previous day. The implied volatity was 28.29, the open interest changed by 9 which increased total open position to 16
On 5 Jan FORTIS was trading at 915.45. The strike last trading price was 24, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Jan FORTIS was trading at 914.75. The strike last trading price was 24, which was -24.95 lower than the previous day. The implied volatity was 26.68, the open interest changed by 4 which increased total open position to 4
On 1 Jan FORTIS was trading at 900.55. The strike last trading price was 48.95, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 31 Dec FORTIS was trading at 884.00. The strike last trading price was 48.95, 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 30 Dec FORTIS was trading at 878.80. The strike last trading price was 48.95, 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 29 Dec FORTIS was trading at 883.80. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 902.40. The strike last trading price was 48.95, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 24 Dec FORTIS was trading at 902.70. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 901.60. The strike last trading price was 48.95, 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 22 Dec FORTIS was trading at 914.15. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 890.90. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 866.35. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 870.95. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 875.00. The strike last trading price was 48.95, 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 15 Dec FORTIS was trading at 869.80. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 874.05. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 855.85. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 852.95. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 863.85. The strike last trading price was 48.95, 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 8 Dec FORTIS was trading at 860.80. The strike last trading price was 48.95, 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 Dec FORTIS was trading at 888.55. The strike last trading price was 48.95, which was 0 lower than the previous day. The implied volatity was 0.47, 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 48.95, which was 0 lower than the previous day. The implied volatity was 0.53, 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 48.95, which was 0 lower than the previous day. The implied volatity was 1.36, 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 48.95, which was 0 lower than the previous day. The implied volatity was 2.43, 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 48.95, which was 0 lower than the previous day. The implied volatity was 1.74, 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 48.95, which was 0 lower than the previous day. The implied volatity was 2.65, 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 48.95, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
