FORTIS

Fortis Healthcare Ltd

863.85 +3.05 (0.35%)

L: 845.4 H: 867.4

Back to Option Chain

Historical option data for FORTIS
09 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 900 CE
Delta: 0.29 Vega: 0.71 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	863.85	8.75 ₹ 6,781.25	0.7 542.50	23.69	821 6,36,275	-69 -53,475	651 5,04,525
8 Dec	860.80	8 ₹ 6,200	-8.45 -6548.75	23.94	1,677 12,99,675	219 1,69,725	720 5,58,000
5 Dec	888.55	16.3 ₹ 12,632.5	-3.75 -2906.25	22.00	513 3,97,575	68 52,700	501 3,88,275
4 Dec	888.55	19.05 ₹ 14,763.75	-4.95 -3836.25	23.42	962 7,45,550	91 70,525	434 3,36,350
3 Dec	898.25	24.6 ₹ 19,065	-9.75 -7556.25	23.64	290 2,24,750	51 39,525	342 2,65,050
2 Dec	915.75	35 ₹ 27,125	5.15 3991.25	21.68	1,016 7,87,400	29 22,475	293 2,27,075
1 Dec	904.85	30 ₹ 23,250	-7.45 -5773.75	23.19	191 1,48,025	17 13,175	263 2,03,825
28 Nov	919.10	37.8 ₹ 29,295	-3.3 -2557.50	19.62	217 1,68,175	49 37,975	247 1,91,425
27 Nov	922.10	40.8 ₹ 31,620	-8.45 -6548.75	21.19	75 58,125	5 3,875	198 1,53,450
26 Nov	932.90	48.5 ₹ 37,587.5	6.9 5347.50	19.90	41 31,775	-6 -4,650	194 1,50,350
25 Nov	920.40	41.2 ₹ 31,930	-3.25 -2518.75	22.38	368 2,85,200	61 47,275	200 1,55,000
24 Nov	922.20	46.4 ₹ 35,960	1.8 1395.00	28.59	73 56,575	8 6,200	139 1,07,725
21 Nov	921.00	44.6 ₹ 34,565	-8.5 -6587.50	21.17	74 57,350	9 6,975	130 1,00,750

20 Nov	935.40	53.1 ₹ 41,152.5	5.5 4262.50	18.59	137 1,06,175	78 60,450	120 93,000
19 Nov	922.90	47.6 ₹ 36,890	-3.4 -2635.00	22.48	124 96,100	31 24,025	40 31,000
18 Nov	928.10	51 ₹ 39,525	-65.25 -50568.75	22.50	15 11,625	7 5,425	7 5,425
17 Nov	944.10	116.25 ₹ 90,093.75	0 0.00	-	0 0	0 0	0 0
14 Nov	937.70	116.25 ₹ 90,093.75	0 0.00	-	0 0	0 0	0 0
13 Nov	953.00	116.25 ₹ 90,093.75	0 0.00	-	0 0	0 0	0 0
12 Nov	969.40	116.25 ₹ 90,093.75	0 0.00	-	0 0	0 0	0 0
10 Nov	992.70	116.25 ₹ 90,093.75	0 0.00	-	0 0	0 0	0 0
3 Oct	980.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 900 expiring on 30DEC2025

Delta for 900 CE is 0.29

Historical price for 900 CE is as follows

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 8.75, which was 0.7 higher than the previous day. The implied volatity was 23.69, the open interest changed by -69 which decreased total open position to 651

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 8, which was -8.45 lower than the previous day. The implied volatity was 23.94, the open interest changed by 219 which increased total open position to 720

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 16.3, which was -3.75 lower than the previous day. The implied volatity was 22.00, the open interest changed by 68 which increased total open position to 501

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 19.05, which was -4.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by 91 which increased total open position to 434

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 24.6, which was -9.75 lower than the previous day. The implied volatity was 23.64, the open interest changed by 51 which increased total open position to 342

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 35, which was 5.15 higher than the previous day. The implied volatity was 21.68, the open interest changed by 29 which increased total open position to 293

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 30, which was -7.45 lower than the previous day. The implied volatity was 23.19, the open interest changed by 17 which increased total open position to 263

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 37.8, which was -3.3 lower than the previous day. The implied volatity was 19.62, the open interest changed by 49 which increased total open position to 247

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 40.8, which was -8.45 lower than the previous day. The implied volatity was 21.19, the open interest changed by 5 which increased total open position to 198

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 48.5, which was 6.9 higher than the previous day. The implied volatity was 19.90, the open interest changed by -6 which decreased total open position to 194

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 41.2, which was -3.25 lower than the previous day. The implied volatity was 22.38, the open interest changed by 61 which increased total open position to 200

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 46.4, which was 1.8 higher than the previous day. The implied volatity was 28.59, the open interest changed by 8 which increased total open position to 139

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 44.6, which was -8.5 lower than the previous day. The implied volatity was 21.17, the open interest changed by 9 which increased total open position to 130

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 53.1, which was 5.5 higher than the previous day. The implied volatity was 18.59, the open interest changed by 78 which increased total open position to 120

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 47.6, which was -3.4 lower than the previous day. The implied volatity was 22.48, the open interest changed by 31 which increased total open position to 40

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 51, which was -65.25 lower than the previous day. The implied volatity was 22.50, the open interest changed by 7 which increased total open position to 7

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 116.25, 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 116.25, 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 Nov FORTIS was trading at 953.00. The strike last trading price was 116.25, 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 116.25, 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 116.25, 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 3 Oct FORTIS was trading at 980.40. 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

FORTIS 30DEC2025 900 PE
Delta: -0.68 Vega: 0.74 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	863.85	40.3 ₹ 31,232.5	-2.75 -2131.25	27.35	86 66,650	-39 -30,225	367 2,84,425
8 Dec	860.80	43.25 ₹ 33,518.75	18.7 14492.50	26.29	141 1,09,275	-29 -22,475	407 3,15,425
5 Dec	888.55	25.5 ₹ 19,762.5	0 0.00	22.37	181 1,40,275	8 6,200	436 3,37,900
4 Dec	888.55	26.5 ₹ 20,537.5	4.55 3526.25	24.31	313 2,42,575	1 775	429 3,32,475
3 Dec	898.25	21.25 ₹ 16,468.75	7 5425.00	23.51	339 2,62,725	33 25,575	428 3,31,700
2 Dec	915.75	14 ₹ 10,850	-4.45 -3448.75	23.72	757 5,86,675	-24 -18,600	392 3,03,800
1 Dec	904.85	18.7 ₹ 14,492.5	4.95 3836.25	24.03	343 2,65,825	12 9,300	416 3,22,400
28 Nov	919.10	13.2 ₹ 10,230	0.65 503.75	23.05	322 2,49,550	30 23,250	406 3,14,650
27 Nov	922.10	12.7 ₹ 9,842.5	2 1550.00	22.75	213 1,65,075	9 6,975	376 2,91,400
26 Nov	932.90	10.65 ₹ 8,253.75	-3.95 -3061.25	23.64	235 1,82,125	-11 -8,525	367 2,84,425
25 Nov	920.40	14.95 ₹ 11,586.25	-2.5 -1937.50	23.70	247 1,91,425	64 49,600	382 2,96,050
24 Nov	922.20	18.25 ₹ 14,143.75	0.7 542.50	25.68	163 1,26,325	33 25,575	317 2,45,675
21 Nov	921.00	17.95 ₹ 13,911.25	2.65 2053.75	26.74	174 1,34,850	45 34,875	276 2,13,900
20 Nov	935.40	15.4 ₹ 11,935	-4.05 -3138.75	28.00	177 1,37,175	18 13,950	233 1,80,575
19 Nov	922.90	19 ₹ 14,725	-1.9 -1472.50	27.47	183 1,41,825	62 48,050	177 1,37,175
18 Nov	928.10	20.6 ₹ 15,965	3.85 2983.75	29.81	51 39,525	31 24,025	115 89,125
17 Nov	944.10	16.35 ₹ 12,671.25	-3 -2325.00	30.47	56 43,400	29 22,475	83 64,325
14 Nov	937.70	20.4 ₹ 15,810	3.1 2402.50	31.16	49 37,975	17 13,175	53 41,075
13 Nov	953.00	17.6 ₹ 13,640	5 3875.00	31.85	37 28,675	22 17,050	36 27,900
12 Nov	969.40	12.6 ₹ 9,765	1.6 1240.00	30.30	16 12,400	10 7,750	13 10,075
10 Nov	992.70	11 ₹ 8,525	-21.8 -16895.00	32.79	3 2,325	2 1,550	2 1,550
3 Oct	980.40	0 ₹ 0	0 0.00	6.04	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 900 expiring on 30DEC2025

Delta for 900 PE is -0.68

Historical price for 900 PE is as follows

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 40.3, which was -2.75 lower than the previous day. The implied volatity was 27.35, the open interest changed by -39 which decreased total open position to 367

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 43.25, which was 18.7 higher than the previous day. The implied volatity was 26.29, the open interest changed by -29 which decreased total open position to 407

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 25.5, which was 0 lower than the previous day. The implied volatity was 22.37, the open interest changed by 8 which increased total open position to 436

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 26.5, which was 4.55 higher than the previous day. The implied volatity was 24.31, the open interest changed by 1 which increased total open position to 429

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 21.25, which was 7 higher than the previous day. The implied volatity was 23.51, the open interest changed by 33 which increased total open position to 428

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 14, which was -4.45 lower than the previous day. The implied volatity was 23.72, the open interest changed by -24 which decreased total open position to 392

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 18.7, which was 4.95 higher than the previous day. The implied volatity was 24.03, the open interest changed by 12 which increased total open position to 416

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 13.2, which was 0.65 higher than the previous day. The implied volatity was 23.05, the open interest changed by 30 which increased total open position to 406

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 12.7, which was 2 higher than the previous day. The implied volatity was 22.75, the open interest changed by 9 which increased total open position to 376

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 10.65, which was -3.95 lower than the previous day. The implied volatity was 23.64, the open interest changed by -11 which decreased total open position to 367

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 14.95, which was -2.5 lower than the previous day. The implied volatity was 23.70, the open interest changed by 64 which increased total open position to 382

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 18.25, which was 0.7 higher than the previous day. The implied volatity was 25.68, the open interest changed by 33 which increased total open position to 317

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 17.95, which was 2.65 higher than the previous day. The implied volatity was 26.74, the open interest changed by 45 which increased total open position to 276

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 15.4, which was -4.05 lower than the previous day. The implied volatity was 28.00, the open interest changed by 18 which increased total open position to 233

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 19, which was -1.9 lower than the previous day. The implied volatity was 27.47, the open interest changed by 62 which increased total open position to 177

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 20.6, which was 3.85 higher than the previous day. The implied volatity was 29.81, the open interest changed by 31 which increased total open position to 115

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 16.35, which was -3 lower than the previous day. The implied volatity was 30.47, the open interest changed by 29 which increased total open position to 83

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 20.4, which was 3.1 higher than the previous day. The implied volatity was 31.16, the open interest changed by 17 which increased total open position to 53

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 17.6, which was 5 higher than the previous day. The implied volatity was 31.85, the open interest changed by 22 which increased total open position to 36

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 12.6, which was 1.6 higher than the previous day. The implied volatity was 30.30, the open interest changed by 10 which increased total open position to 13

On 10 Nov FORTIS was trading at 992.70. The strike last trading price was 11, which was -21.8 lower than the previous day. The implied volatity was 32.79, the open interest changed by 2 which increased total open position to 2

On 3 Oct FORTIS was trading at 980.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.04, 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