FORTIS

Fortis Healthcare Ltd

902.7 +1.10 (0.12%)

L: 898.55 H: 910

Back to Option Chain

Historical option data for FORTIS
24 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 27-JAN-2026 900 CE
Delta: 0.60 Vega: 1.07 Theta: -0.46 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	902.70	28.5 ₹ 22,087.5	-0.45 -348.75	20.20	120 93,000	39 30,225	241 1,86,775
23 Dec	901.60	28.7 ₹ 22,242.5	-8.6 -6665.00	21.42	238 1,84,450	107 82,925	202 1,56,550
22 Dec	914.15	36.4 ₹ 28,210	10.4 8060.00	20.79	269 2,08,475	-6 -4,650	95 73,625

19 Dec	890.90	25 ₹ 19,375	9.4 7285.00	22.16	244 1,89,100	36 27,900	94 72,850
18 Dec	866.35	15.6 ₹ 12,090	-3.55 -2751.25	23.86	28 21,700	20 15,500	58 44,950
17 Dec	870.95	19.3 ₹ 14,957.5	-2.6 -2015.00	24.54	35 27,125	24 18,600	37 28,675
16 Dec	875.00	21.9 ₹ 16,972.5	1.9 1472.50	25.27	6 4,650	4 3,100	12 9,300
15 Dec	869.80	20 ₹ 15,500	0.95 736.25	22.75	1 775	0 0	7 5,425
12 Dec	874.05	19.05 ₹ 14,763.75	0.35 271.25	-	0 0	0 0	7 5,425
11 Dec	855.85	19.05 ₹ 14,763.75	0.35 271.25	24.61	1 775	0 0	6 4,650
10 Dec	852.95	18.7 ₹ 14,492.5	-1.55 -1201.25	-	0 0	0 0	6 4,650
9 Dec	863.85	18.7 ₹ 14,492.5	-1.55 -1201.25	22.14	2 1,550	-1 -775	6 4,650
8 Dec	860.80	20.25 ₹ 15,693.75	-11.75 -9106.25	25.00	3 2,325	2 1,550	6 4,650
5 Dec	888.55	32 ₹ 24,800	-5 -3875.00	-	0 0	1 775	0 0
4 Dec	888.55	32 ₹ 24,800	-5 -3875.00	23.44	1 775	0 0	3 2,325
3 Dec	898.25	37 ₹ 28,675	-6.5 -5037.50	22.79	1 775	0 0	2 1,550
2 Dec	915.75	43.5 ₹ 33,712.5	-14.1 -10927.50	18.19	2 1,550	1 775	3 2,325
1 Dec	904.85	57.6 ₹ 44,640	-129.05 -100013.75	-	0 0	0 0	0 0
28 Nov	919.10	57.6 ₹ 44,640	-129.05 -100013.75	-	0 0	0 0	0 0
27 Nov	922.10	57.6 ₹ 44,640	-129.05 -100013.75	-	0 0	2 1,550	0 0
26 Nov	932.90	57.6 ₹ 44,640	-129.05 -100013.75	18.17	2 1,550	1 775	1 775
25 Nov	920.40	186.65 ₹ 1,44,653.75	0 0.00	-	0 0	0 0	0 0
20 Nov	935.40	186.65 ₹ 1,44,653.75	0 0.00	-	0 0	0 0	0 0
19 Nov	922.90	186.65 ₹ 1,44,653.75	0 0.00	-	0 0	0 0	0 0
14 Nov	937.70	186.65 ₹ 1,44,653.75	0 0.00	-	0 0	0 0	0 0
12 Nov	969.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	986.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	992.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 900 expiring on 27JAN2026

Delta for 900 CE is 0.60

Historical price for 900 CE is as follows

On 24 Dec FORTIS was trading at 902.70. The strike last trading price was 28.5, which was -0.45 lower than the previous day. The implied volatity was 20.20, the open interest changed by 39 which increased total open position to 241

On 23 Dec FORTIS was trading at 901.60. The strike last trading price was 28.7, which was -8.6 lower than the previous day. The implied volatity was 21.42, the open interest changed by 107 which increased total open position to 202

On 22 Dec FORTIS was trading at 914.15. The strike last trading price was 36.4, which was 10.4 higher than the previous day. The implied volatity was 20.79, the open interest changed by -6 which decreased total open position to 95

On 19 Dec FORTIS was trading at 890.90. The strike last trading price was 25, which was 9.4 higher than the previous day. The implied volatity was 22.16, the open interest changed by 36 which increased total open position to 94

On 18 Dec FORTIS was trading at 866.35. The strike last trading price was 15.6, which was -3.55 lower than the previous day. The implied volatity was 23.86, the open interest changed by 20 which increased total open position to 58

On 17 Dec FORTIS was trading at 870.95. The strike last trading price was 19.3, which was -2.6 lower than the previous day. The implied volatity was 24.54, the open interest changed by 24 which increased total open position to 37

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 21.9, which was 1.9 higher than the previous day. The implied volatity was 25.27, the open interest changed by 4 which increased total open position to 12

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 20, which was 0.95 higher than the previous day. The implied volatity was 22.75, the open interest changed by 0 which decreased total open position to 7

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 19.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 19.05, which was 0.35 higher than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 6

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 18.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 18.7, which was -1.55 lower than the previous day. The implied volatity was 22.14, the open interest changed by -1 which decreased total open position to 6

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 20.25, which was -11.75 lower than the previous day. The implied volatity was 25.00, the open interest changed by 2 which increased total open position to 6

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 32, which was -5 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 32, which was -5 lower than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 3

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 37, which was -6.5 lower than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 2

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 43.5, which was -14.1 lower than the previous day. The implied volatity was 18.19, the open interest changed by 1 which increased total open position to 3

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 57.6, which was -129.05 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 57.6, which was -129.05 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 57.6, which was -129.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 57.6, which was -129.05 lower than the previous day. The implied volatity was 18.17, the open interest changed by 1 which increased total open position to 1

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 186.65, 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 186.65, 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 186.65, 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 186.65, 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 Nov FORTIS was trading at 969.40. 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 11 Nov FORTIS was trading at 986.90. 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 10 Nov FORTIS was trading at 992.70. 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

FORTIS 27JAN2026 900 PE
Delta: -0.41 Vega: 1.07 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	902.70	20 ₹ 15,500	-1.3 -1007.50	23.32	83 64,325	20 15,500	175 1,35,625
23 Dec	901.60	22.65 ₹ 17,553.75	5.5 4262.50	24.47	136 1,05,400	40 31,000	154 1,19,350
22 Dec	914.15	17.75 ₹ 13,756.25	-8.45 -6548.75	24.35	164 1,27,100	66 51,150	113 87,575
19 Dec	890.90	25.85 ₹ 20,033.75	-16.65 -12903.75	21.66	36 27,900	20 15,500	45 34,875
18 Dec	866.35	42.5 ₹ 32,937.5	4.5 3487.50	22.21	4 3,100	2 1,550	24 18,600
17 Dec	870.95	38 ₹ 29,450	-1.15 -891.25	21.91	7 5,425	1 775	21 16,275
16 Dec	875.00	39.15 ₹ 30,341.25	-7.75 -6006.25	24.49	2 1,550	0 0	20 15,500
15 Dec	869.80	46.9 ₹ 36,347.5	7.9 6122.50	31.60	1 775	0 0	20 15,500
12 Dec	874.05	39 ₹ 30,225	-8.5 -6587.50	25.11	15 11,625	8 6,200	19 14,725
11 Dec	855.85	47.5 ₹ 36,812.5	18.5 14337.50	-	0 0	0 0	11 8,525
10 Dec	852.95	47.5 ₹ 36,812.5	18.5 14337.50	-	0 0	0 0	11 8,525
9 Dec	863.85	47.5 ₹ 36,812.5	18.5 14337.50	-	0 0	1 775	0 0
8 Dec	860.80	47.5 ₹ 36,812.5	18.5 14337.50	25.09	1 775	0 0	10 7,750
5 Dec	888.55	29 ₹ 22,475	2 1550.00	-	0 0	0 0	0 0
4 Dec	888.55	29 ₹ 22,475	2 1550.00	-	0 0	3 2,325	0 0
3 Dec	898.25	29 ₹ 22,475	2 1550.00	24.48	3 2,325	2 1,550	9 6,975
2 Dec	915.75	27 ₹ 20,925	4.25 3293.75	-	0 0	0 0	0 0
1 Dec	904.85	27 ₹ 20,925	4.25 3293.75	-	0 0	2 1,550	0 0
28 Nov	919.10	27 ₹ 20,925	4.25 3293.75	28.84	2 1,550	1 775	6 4,650
27 Nov	922.10	22.75 ₹ 17,631.25	2.4 1860.00	25.97	1 775	0 0	4 3,100
26 Nov	932.90	20.35 ₹ 15,771.25	4.3 3332.50	26.67	4 3,100	3 2,325	3 2,325
25 Nov	920.40	16.05 ₹ 12,438.75	0 0.00	-	0 0	0 0	0 0
20 Nov	935.40	16.05 ₹ 12,438.75	0 0.00	-	0 0	0 0	0 0
19 Nov	922.90	16.05 ₹ 12,438.75	0 0.00	2.85	0 0	0 0	0 0
14 Nov	937.70	16.05 ₹ 12,438.75	0 0.00	3.73	0 0	0 0	0 0
12 Nov	969.40	16.05 ₹ 12,438.75	0 0.00	5.61	0 0	0 0	0 0
11 Nov	986.90	16.05 ₹ 12,438.75	0 0.00	6.48	0 0	0 0	0 0
10 Nov	992.70	16.05 ₹ 12,438.75	0 0.00	6.81	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 900 expiring on 27JAN2026

Delta for 900 PE is -0.41

Historical price for 900 PE is as follows

On 24 Dec FORTIS was trading at 902.70. The strike last trading price was 20, which was -1.3 lower than the previous day. The implied volatity was 23.32, the open interest changed by 20 which increased total open position to 175

On 23 Dec FORTIS was trading at 901.60. The strike last trading price was 22.65, which was 5.5 higher than the previous day. The implied volatity was 24.47, the open interest changed by 40 which increased total open position to 154

On 22 Dec FORTIS was trading at 914.15. The strike last trading price was 17.75, which was -8.45 lower than the previous day. The implied volatity was 24.35, the open interest changed by 66 which increased total open position to 113

On 19 Dec FORTIS was trading at 890.90. The strike last trading price was 25.85, which was -16.65 lower than the previous day. The implied volatity was 21.66, the open interest changed by 20 which increased total open position to 45

On 18 Dec FORTIS was trading at 866.35. The strike last trading price was 42.5, which was 4.5 higher than the previous day. The implied volatity was 22.21, the open interest changed by 2 which increased total open position to 24

On 17 Dec FORTIS was trading at 870.95. The strike last trading price was 38, which was -1.15 lower than the previous day. The implied volatity was 21.91, the open interest changed by 1 which increased total open position to 21

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 39.15, which was -7.75 lower than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 20

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 46.9, which was 7.9 higher than the previous day. The implied volatity was 31.60, the open interest changed by 0 which decreased total open position to 20

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 39, which was -8.5 lower than the previous day. The implied volatity was 25.11, the open interest changed by 8 which increased total open position to 19

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 47.5, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 47.5, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 47.5, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 47.5, which was 18.5 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 10

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 29, which was 2 higher than the previous day. The implied volatity was -, 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 29, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 29, which was 2 higher than the previous day. The implied volatity was 24.48, the open interest changed by 2 which increased total open position to 9

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 27, which was 4.25 higher 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 27, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 27, which was 4.25 higher than the previous day. The implied volatity was 28.84, the open interest changed by 1 which increased total open position to 6

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 22.75, which was 2.4 higher than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 4

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 20.35, which was 4.3 higher than the previous day. The implied volatity was 26.67, the open interest changed by 3 which increased total open position to 3

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 16.05, 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 16.05, 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 16.05, which was 0 lower than the previous day. The implied volatity was 2.85, 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 16.05, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0

On 10 Nov FORTIS was trading at 992.70. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 6.81, 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