FORTIS
Fortis Healthcare Ltd
Historical option data for FORTIS
28 Apr 2026 04:10 PM IST
| FORTIS 26-May-2026 (27d) 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -0.49
Gamma: 0.00374
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 951.55 | 66 | 0 | 30.86 | 238 | 206 | 255 | |||||||||
| 27 Apr | 953.80 | 66 | 12.75 | 32.45 | 6 | 1 | 49 | |||||||||
| 24 Apr | 929.30 | 53.3 | 1.0499999999999972 | 30.7 | 58 | 3 | 47 | |||||||||
| 23 Apr | 926.75 | 51.55 | 0.5499999999999972 | 30.92 | 16 | -7 | 46 | |||||||||
| 22 Apr | 923.10 | 47.9 | -0.30000000000000426 | 28.97 | 57 | 5 | 53 | |||||||||
| 21 Apr | 916.60 | 49.3 | 12.5 | 33.97 | 121 | 36 | 49 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 890.90 | 36.8 | 0.3999999999999986 | 34.22 | 3 | 2 | 14 | |||||||||
| 17 Apr | 890.20 | 36.4 | 6.899999999999999 | 32.82 | 6 | 2 | 12 | |||||||||
| 16 Apr | 873.90 | 29.5 | -3.25 | 32.83 | 36 | 18 | 26 | |||||||||
| 15 Apr | 877.55 | 33 | -47.3 | 34.6 | 10 | 4 | 4 | |||||||||
| 13 Apr | 850.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 847.85 | 0 | 0 | 2.88 | 0 | 0 | 0 | |||||||||
| 9 Apr | 850.05 | 80.3 | 0 | 3.54 | 0 | 0 | 0 | |||||||||
| 8 Apr | 840.55 | 80.3 | 0 | 3.35 | 0 | 0 | 0 | |||||||||
| 7 Apr | 840.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 808.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 788.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 795.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 795.00 | 80.3 | 0 | 6.88 | 0 | 0 | 0 | |||||||||
| 27 Mar | 814.15 | 80.3 | 0 | 5.48 | 0 | 0 | 0 | |||||||||
| 25 Mar | 830.10 | 80.3 | 0 | 4.35 | 0 | 0 | 0 | |||||||||
| 24 Mar | 811.40 | 80.3 | 0 | 5.38 | 0 | 0 | 0 | |||||||||
| 23 Mar | 799.20 | 80.3 | 0 | 4.8 | 0 | 0 | 0 | |||||||||
| 20 Mar | 822.05 | 80.3 | 0 | 4.55 | 0 | 0 | 0 | |||||||||
| 19 Mar | 818.35 | 80.3 | 0 | 5.03 | 0 | 0 | 0 | |||||||||
| 18 Mar | 846.00 | 80.3 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
| 17 Mar | 820.20 | 80.3 | 0 | 4.77 | 0 | 0 | 0 | |||||||||
| 16 Mar | 807.90 | 80.3 | 0 | 3.67 | 0 | 0 | 0 | |||||||||
| 13 Mar | 839.75 | 80.3 | 0 | 3.07 | 0 | 0 | 0 | |||||||||
| 12 Mar | 859.50 | 80.3 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 11 Mar | 881.20 | 80.3 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 10 Mar | 881.80 | 80.3 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 9 Mar | 878.45 | 80.3 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 6 Mar | 892.55 | 80.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 920.95 | 80.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 910.90 | 80.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 932.50 | 80.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 942.65 | 80.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 900 expiring on 26MAY2026
Delta for 900 CE is 0.77
Historical price for 900 CE is as follows
On 28 Apr FORTIS was trading at 951.55. The strike last trading price was 66, which was 0 lower than the previous day. The implied volatity was 30.86, the open interest changed by 206 which increased total open position to 255
On 27 Apr FORTIS was trading at 953.80. The strike last trading price was 66, which was 12.75 higher than the previous day. The implied volatity was 32.45, the open interest changed by 1 which increased total open position to 49
On 24 Apr FORTIS was trading at 929.30. The strike last trading price was 53.3, which was 1.0499999999999972 higher than the previous day. The implied volatity was 30.7, the open interest changed by 3 which increased total open position to 47
On 23 Apr FORTIS was trading at 926.75. The strike last trading price was 51.55, which was 0.5499999999999972 higher than the previous day. The implied volatity was 30.92, the open interest changed by -7 which decreased total open position to 46
On 22 Apr FORTIS was trading at 923.10. The strike last trading price was 47.9, which was -0.30000000000000426 lower than the previous day. The implied volatity was 28.97, the open interest changed by 5 which increased total open position to 53
On 21 Apr FORTIS was trading at 916.60. The strike last trading price was 49.3, which was 12.5 higher than the previous day. The implied volatity was 33.97, the open interest changed by 36 which increased total open position to 49
On 20 Apr FORTIS was trading at 890.90. The strike last trading price was 36.8, which was 0.3999999999999986 higher than the previous day. The implied volatity was 34.22, the open interest changed by 2 which increased total open position to 14
On 17 Apr FORTIS was trading at 890.20. The strike last trading price was 36.4, which was 6.899999999999999 higher than the previous day. The implied volatity was 32.82, the open interest changed by 2 which increased total open position to 12
On 16 Apr FORTIS was trading at 873.90. The strike last trading price was 29.5, which was -3.25 lower than the previous day. The implied volatity was 32.83, the open interest changed by 18 which increased total open position to 26
On 15 Apr FORTIS was trading at 877.55. The strike last trading price was 33, which was -47.3 lower than the previous day. The implied volatity was 34.6, the open interest changed by 4 which increased total open position to 4
On 13 Apr FORTIS was trading at 850.25. The strike last trading price was 0, 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 Apr FORTIS was trading at 847.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 9 Apr FORTIS was trading at 850.05. The strike last trading price was 80.3, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 8 Apr FORTIS was trading at 840.55. The strike last trading price was 80.3, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 7 Apr FORTIS was trading at 840.05. 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 6 Apr FORTIS was trading at 808.15. 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 2 Apr FORTIS was trading at 788.75. 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 1 Apr FORTIS was trading at 795.00. 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 30 Mar FORTIS was trading at 795.00. The strike last trading price was 80.3, which was 0 lower than the previous day. The implied volatity was 6.88, 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 80.3, which was 0 lower than the previous day. The implied volatity was 5.48, 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 80.3, which was 0 lower than the previous day. The implied volatity was 4.35, 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 80.3, which was 0 lower than the previous day. The implied volatity was 5.38, 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 80.3, which was 0 lower than the previous day. The implied volatity was 4.8, 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 80.3, which was 0 lower than the previous day. The implied volatity was 4.55, 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 80.3, which was 0 lower than the previous day. The implied volatity was 5.03, 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 80.3, 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
On 17 Mar FORTIS was trading at 820.20. The strike last trading price was 80.3, which was 0 lower than the previous day. The implied volatity was 4.77, 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 80.3, which was 0 lower than the previous day. The implied volatity was 3.67, 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 80.3, which was 0 lower than the previous day. The implied volatity was 3.07, 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 80.3, which was 0 lower than the previous day. The implied volatity was 1.62, 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 80.3, which was 0 lower than the previous day. The implied volatity was 0.38, 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 80.3, which was 0 lower than the previous day. The implied volatity was 0.1, 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 80.3, which was 0 lower than the previous day. The implied volatity was 0.22, 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 80.3, 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 80.3, 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 80.3, 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 80.3, 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 80.3, 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 26-May-2026 (27d) 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.01
Theta: -0.37
Gamma: 0.00359
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 951.55 | 12.05 | -1.299999999999999 | 32.04 | 156 | 21 | 200 |
| 27 Apr | 953.80 | 13.1 | -6.4 | 33.63 | 100 | 44 | 180 |
| 24 Apr | 929.30 | 19.15 | -2.3000000000000007 | 31.03 | 79 | 32 | 135 |
| 23 Apr | 926.75 | 22.15 | -0.3500000000000014 | 32.28 | 20 | -8 | 105 |
| 22 Apr | 923.10 | 22.9 | -1.75 | 31.95 | 90 | 57 | 113 |
| 21 Apr | 916.60 | 25.3 | -13.249999999999996 | 30.8 | 93 | 43 | 56 |
| 20 Apr | 890.90 | 38.5 | 38.5 | - | 0 | 0 | 13 |
| 17 Apr | 890.20 | 38.5 | -7.399999999999999 | 29.96 | 20 | 11 | 11 |
| 16 Apr | 873.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 877.55 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 850.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 847.85 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 850.05 | 45.9 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 840.55 | 45.9 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 840.05 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 808.15 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 788.75 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 795.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 795.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 814.15 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 830.10 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 811.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 799.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 822.05 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 818.35 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 846.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 820.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 807.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 839.75 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 859.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 881.20 | 0 | 0 | 0.31 | 0 | 0 | 0 |
| 10 Mar | 881.80 | 0 | 0 | 0.09 | 0 | 0 | 0 |
| 9 Mar | 878.45 | 0 | 0 | 0.88 | 0 | 0 | 0 |
| 6 Mar | 892.55 | 0 | 0 | 0.89 | 0 | 0 | 0 |
| 5 Mar | 920.95 | 0 | 0 | 2.68 | 0 | 0 | 0 |
| 4 Mar | 910.90 | 0 | 0 | 2.1 | 0 | 0 | 0 |
| 2 Mar | 932.50 | 0 | 0 | 3.55 | 0 | 0 | 0 |
| 27 Feb | 942.65 | 0 | 0 | 4.13 | 0 | 0 | 0 |
For Fortis Healthcare Ltd - strike price 900 expiring on 26MAY2026
Delta for 900 PE is -0.23
Historical price for 900 PE is as follows
On 28 Apr FORTIS was trading at 951.55. The strike last trading price was 12.05, which was -1.299999999999999 lower than the previous day. The implied volatity was 32.04, the open interest changed by 21 which increased total open position to 200
On 27 Apr FORTIS was trading at 953.80. The strike last trading price was 13.1, which was -6.4 lower than the previous day. The implied volatity was 33.63, the open interest changed by 44 which increased total open position to 180
On 24 Apr FORTIS was trading at 929.30. The strike last trading price was 19.15, which was -2.3000000000000007 lower than the previous day. The implied volatity was 31.03, the open interest changed by 32 which increased total open position to 135
On 23 Apr FORTIS was trading at 926.75. The strike last trading price was 22.15, which was -0.3500000000000014 lower than the previous day. The implied volatity was 32.28, the open interest changed by -8 which decreased total open position to 105
On 22 Apr FORTIS was trading at 923.10. The strike last trading price was 22.9, which was -1.75 lower than the previous day. The implied volatity was 31.95, the open interest changed by 57 which increased total open position to 113
On 21 Apr FORTIS was trading at 916.60. The strike last trading price was 25.3, which was -13.249999999999996 lower than the previous day. The implied volatity was 30.8, the open interest changed by 43 which increased total open position to 56
On 20 Apr FORTIS was trading at 890.90. The strike last trading price was 38.5, which was 38.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Apr FORTIS was trading at 890.20. The strike last trading price was 38.5, which was -7.399999999999999 lower than the previous day. The implied volatity was 29.96, the open interest changed by 11 which increased total open position to 11
On 16 Apr FORTIS was trading at 873.90. The strike last trading price was 0, 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 Apr FORTIS was trading at 877.55. The strike last trading price was 0, 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 Apr FORTIS was trading at 850.25. The strike last trading price was 0, 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 Apr FORTIS was trading at 847.85. The strike last trading price was 0, 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 Apr FORTIS was trading at 850.05. The strike last trading price was 45.9, 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 Apr FORTIS was trading at 840.55. The strike last trading price was 45.9, 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 7 Apr FORTIS was trading at 840.05. 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 6 Apr FORTIS was trading at 808.15. 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 2 Apr FORTIS was trading at 788.75. 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 1 Apr FORTIS was trading at 795.00. 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 30 Mar FORTIS was trading at 795.00. The strike last trading price was 0, 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 Mar FORTIS was trading at 814.15. The strike last trading price was 0, 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 Mar FORTIS was trading at 830.10. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Mar FORTIS was trading at 859.50. The strike last trading price was 0, 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 Mar FORTIS was trading at 881.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, 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 0, which was 0 lower than the previous day. The implied volatity was 0.09, 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 0, which was 0 lower than the previous day. The implied volatity was 0.88, 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 0, which was 0 lower than the previous day. The implied volatity was 0.89, 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 0, which was 0 lower than the previous day. The implied volatity was 2.68, 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 0, which was 0 lower than the previous day. The implied volatity was 2.1, 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 0, which was 0 lower than the previous day. The implied volatity was 3.55, 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 0, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
