FORTIS
Fortis Healthcare Ltd
Historical option data for FORTIS
20 Feb 2026 04:14 PM IST
| FORTIS 24-FEB-2026 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.36
Theta: -1.31
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 921.00 | 13.7 | 4.7 | 25.31 | 388 | -104 | 129 | |||||||||
| 19 Feb | 906.60 | 8.15 | -6.05 | 21.23 | 377 | -74 | 232 | |||||||||
| 18 Feb | 914.95 | 15 | 1.15 | 25.74 | 803 | -66 | 307 | |||||||||
| 17 Feb | 907.15 | 12.25 | -6.5 | 28.52 | 903 | 153 | 359 | |||||||||
| 16 Feb | 915.75 | 19.05 | -9.1 | 26.16 | 1,804 | 114 | 224 | |||||||||
| 13 Feb | 916.75 | 27.8 | -10.35 | 33.88 | 274 | -14 | 111 | |||||||||
| 12 Feb | 928.55 | 38.2 | 6.45 | 37.92 | 328 | -71 | 127 | |||||||||
| 11 Feb | 918.85 | 31.6 | 15.65 | 35.51 | 3,195 | -3 | 198 | |||||||||
| 10 Feb | 891.85 | 15.95 | -0.55 | 32.34 | 391 | 41 | 199 | |||||||||
| 9 Feb | 891.30 | 17 | 9.95 | 32.01 | 877 | -220 | 158 | |||||||||
| 6 Feb | 855.70 | 7.05 | -2.3 | 31.78 | 247 | 122 | 378 | |||||||||
| 5 Feb | 857.20 | 9.5 | -1.35 | 33.72 | 286 | 180 | 255 | |||||||||
| 4 Feb | 859.85 | 10.7 | 0.75 | 34.47 | 87 | 24 | 76 | |||||||||
| 3 Feb | 863.10 | 9.95 | 5.15 | 29.52 | 55 | 19 | 51 | |||||||||
| 2 Feb | 837.95 | 4.9 | -1.55 | 29.22 | 46 | -21 | 33 | |||||||||
| 1 Feb | 832.80 | 6.45 | -2.6 | 33.43 | 14 | -1 | 53 | |||||||||
| 30 Jan | 851.50 | 9.05 | 1.45 | 30.39 | 11 | 0 | 55 | |||||||||
| 29 Jan | 842.25 | 7.6 | -2.05 | 30.22 | 15 | 4 | 55 | |||||||||
| 28 Jan | 849.05 | 9.75 | 2.4 | 30.42 | 98 | 7 | 50 | |||||||||
| 27 Jan | 838.45 | 7.35 | -2.65 | 26.42 | 13 | 0 | 43 | |||||||||
| 23 Jan | 844.00 | 10.3 | 1.1 | 29.55 | 84 | 39 | 42 | |||||||||
| 22 Jan | 841.45 | 9.2 | -0.2 | 27.92 | 2 | 0 | 3 | |||||||||
| 21 Jan | 844.15 | 9.4 | -30.6 | 28.32 | 3 | 2 | 2 | |||||||||
| 20 Jan | 856.45 | 40 | 1.8 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 892.05 | 40 | 1.8 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 896.45 | 40 | 1.8 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 909.95 | 40 | 1.8 | 28.44 | 2 | 1 | 1 | |||||||||
| 13 Jan | 908.00 | 38.2 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 12 Jan | 893.30 | 38.2 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Jan | 903.05 | 38.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 917.05 | 38.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 940.85 | 38.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 945.00 | 38.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 915.45 | 38.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 914.75 | 38.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 900.55 | 38.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 884.00 | 38.2 | 0 | 1.17 | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 910 expiring on 24FEB2026
Delta for 910 CE is 0.62
Historical price for 910 CE is as follows
On 20 Feb FORTIS was trading at 921.00. The strike last trading price was 13.7, which was 4.7 higher than the previous day. The implied volatity was 25.31, the open interest changed by -104 which decreased total open position to 129
On 19 Feb FORTIS was trading at 906.60. The strike last trading price was 8.15, which was -6.05 lower than the previous day. The implied volatity was 21.23, the open interest changed by -74 which decreased total open position to 232
On 18 Feb FORTIS was trading at 914.95. The strike last trading price was 15, which was 1.15 higher than the previous day. The implied volatity was 25.74, the open interest changed by -66 which decreased total open position to 307
On 17 Feb FORTIS was trading at 907.15. The strike last trading price was 12.25, which was -6.5 lower than the previous day. The implied volatity was 28.52, the open interest changed by 153 which increased total open position to 359
On 16 Feb FORTIS was trading at 915.75. The strike last trading price was 19.05, which was -9.1 lower than the previous day. The implied volatity was 26.16, the open interest changed by 114 which increased total open position to 224
On 13 Feb FORTIS was trading at 916.75. The strike last trading price was 27.8, which was -10.35 lower than the previous day. The implied volatity was 33.88, the open interest changed by -14 which decreased total open position to 111
On 12 Feb FORTIS was trading at 928.55. The strike last trading price was 38.2, which was 6.45 higher than the previous day. The implied volatity was 37.92, the open interest changed by -71 which decreased total open position to 127
On 11 Feb FORTIS was trading at 918.85. The strike last trading price was 31.6, which was 15.65 higher than the previous day. The implied volatity was 35.51, the open interest changed by -3 which decreased total open position to 198
On 10 Feb FORTIS was trading at 891.85. The strike last trading price was 15.95, which was -0.55 lower than the previous day. The implied volatity was 32.34, the open interest changed by 41 which increased total open position to 199
On 9 Feb FORTIS was trading at 891.30. The strike last trading price was 17, which was 9.95 higher than the previous day. The implied volatity was 32.01, the open interest changed by -220 which decreased total open position to 158
On 6 Feb FORTIS was trading at 855.70. The strike last trading price was 7.05, which was -2.3 lower than the previous day. The implied volatity was 31.78, the open interest changed by 122 which increased total open position to 378
On 5 Feb FORTIS was trading at 857.20. The strike last trading price was 9.5, which was -1.35 lower than the previous day. The implied volatity was 33.72, the open interest changed by 180 which increased total open position to 255
On 4 Feb FORTIS was trading at 859.85. The strike last trading price was 10.7, which was 0.75 higher than the previous day. The implied volatity was 34.47, the open interest changed by 24 which increased total open position to 76
On 3 Feb FORTIS was trading at 863.10. The strike last trading price was 9.95, which was 5.15 higher than the previous day. The implied volatity was 29.52, the open interest changed by 19 which increased total open position to 51
On 2 Feb FORTIS was trading at 837.95. The strike last trading price was 4.9, which was -1.55 lower than the previous day. The implied volatity was 29.22, the open interest changed by -21 which decreased total open position to 33
On 1 Feb FORTIS was trading at 832.80. The strike last trading price was 6.45, which was -2.6 lower than the previous day. The implied volatity was 33.43, the open interest changed by -1 which decreased total open position to 53
On 30 Jan FORTIS was trading at 851.50. The strike last trading price was 9.05, which was 1.45 higher than the previous day. The implied volatity was 30.39, the open interest changed by 0 which decreased total open position to 55
On 29 Jan FORTIS was trading at 842.25. The strike last trading price was 7.6, which was -2.05 lower than the previous day. The implied volatity was 30.22, the open interest changed by 4 which increased total open position to 55
On 28 Jan FORTIS was trading at 849.05. The strike last trading price was 9.75, which was 2.4 higher than the previous day. The implied volatity was 30.42, the open interest changed by 7 which increased total open position to 50
On 27 Jan FORTIS was trading at 838.45. The strike last trading price was 7.35, which was -2.65 lower than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 43
On 23 Jan FORTIS was trading at 844.00. The strike last trading price was 10.3, which was 1.1 higher than the previous day. The implied volatity was 29.55, the open interest changed by 39 which increased total open position to 42
On 22 Jan FORTIS was trading at 841.45. The strike last trading price was 9.2, which was -0.2 lower than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 3
On 21 Jan FORTIS was trading at 844.15. The strike last trading price was 9.4, which was -30.6 lower than the previous day. The implied volatity was 28.32, the open interest changed by 2 which increased total open position to 2
On 20 Jan FORTIS was trading at 856.45. The strike last trading price was 40, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan FORTIS was trading at 892.05. The strike last trading price was 40, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan FORTIS was trading at 896.45. The strike last trading price was 40, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan FORTIS was trading at 909.95. The strike last trading price was 40, which was 1.8 higher than the previous day. The implied volatity was 28.44, the open interest changed by 1 which increased total open position to 1
On 13 Jan FORTIS was trading at 908.00. The strike last trading price was 38.2, which was 0 lower than the previous day. The implied volatity was 0.05, 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 38.2, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 9 Jan FORTIS was trading at 903.05. The strike last trading price was 38.2, 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 Jan FORTIS was trading at 917.05. The strike last trading price was 38.2, 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 Jan FORTIS was trading at 940.85. The strike last trading price was 38.2, 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 6 Jan FORTIS was trading at 945.00. The strike last trading price was 38.2, 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 Jan FORTIS was trading at 915.45. The strike last trading price was 38.2, 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 Jan FORTIS was trading at 914.75. The strike last trading price was 38.2, 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 Jan FORTIS was trading at 900.55. The strike last trading price was 38.2, 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 31 Dec FORTIS was trading at 884.00. The strike last trading price was 38.2, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
| FORTIS 24FEB2026 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.36
Theta: -0.87
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 921.00 | 5.05 | -5.85 | 21.43 | 563 | -40 | 123 |
| 19 Feb | 906.60 | 11.7 | 2.5 | 25.48 | 556 | -54 | 165 |
| 18 Feb | 914.95 | 9.2 | -7.15 | 25.29 | 191 | 30 | 226 |
| 17 Feb | 907.15 | 17.6 | 4.95 | 30.72 | 705 | 23 | 195 |
| 16 Feb | 915.75 | 12.8 | -6.35 | 31.39 | 1,159 | 81 | 176 |
| 13 Feb | 916.75 | 17.85 | 0.5 | 36.77 | 482 | 8 | 95 |
| 12 Feb | 928.55 | 17.3 | -2.2 | 40.94 | 342 | -9 | 86 |
| 11 Feb | 918.85 | 19.65 | -13.25 | 37.42 | 842 | 68 | 96 |
| 10 Feb | 891.85 | 32.9 | -0.15 | 35.04 | 59 | 13 | 20 |
| 9 Feb | 891.30 | 32.5 | -42.15 | 34.32 | 36 | 5 | 8 |
| 6 Feb | 855.70 | 73.2 | 3.6 | - | 0 | 0 | 3 |
| 5 Feb | 857.20 | 73.2 | 3.6 | - | 0 | 0 | 3 |
| 4 Feb | 859.85 | 73.2 | 3.6 | - | 0 | 0 | 3 |
| 3 Feb | 863.10 | 73.2 | 3.6 | - | 0 | 0 | 3 |
| 2 Feb | 837.95 | 73.2 | 3.6 | 36.01 | 5 | -2 | 2 |
| 1 Feb | 832.80 | 69.6 | 6.6 | - | 0 | 0 | 4 |
| 30 Jan | 851.50 | 69.6 | 6.6 | - | 0 | 0 | 4 |
| 29 Jan | 842.25 | 69.6 | 6.6 | - | 0 | 0 | 0 |
| 28 Jan | 849.05 | 69.6 | 6.6 | 38.94 | 2 | 0 | 3 |
| 27 Jan | 838.45 | 63 | 2.05 | - | 0 | 0 | 3 |
| 23 Jan | 844.00 | 63 | 2.05 | - | 0 | 0 | 3 |
| 22 Jan | 841.45 | 63 | 2.05 | 25.96 | 3 | 0 | 0 |
| 21 Jan | 844.15 | 60.95 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 856.45 | 60.95 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 892.05 | 60.95 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 896.45 | 60.95 | 0 | 0.13 | 0 | 0 | 0 |
| 14 Jan | 909.95 | 60.95 | 0 | 1.09 | 0 | 0 | 0 |
| 13 Jan | 908.00 | 60.95 | 0 | 1.06 | 0 | 0 | 0 |
| 12 Jan | 893.30 | 60.95 | 0 | 0.42 | 0 | 0 | 0 |
| 9 Jan | 903.05 | 60.95 | 0 | 0.41 | 0 | 0 | 0 |
| 8 Jan | 917.05 | 60.95 | 0 | 1.81 | 0 | 0 | 0 |
| 7 Jan | 940.85 | 60.95 | 0 | 3.48 | 0 | 0 | 0 |
| 6 Jan | 945.00 | 60.95 | 0 | 4.2 | 0 | 0 | 0 |
| 5 Jan | 915.45 | 60.95 | 0 | 1.65 | 0 | 0 | 0 |
| 2 Jan | 914.75 | 60.95 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 900.55 | 60.95 | 0 | 0.45 | 0 | 0 | 0 |
| 31 Dec | 884.00 | 60.95 | 0 | - | 0 | 0 | 0 |
For Fortis Healthcare Ltd - strike price 910 expiring on 24FEB2026
Delta for 910 PE is -0.36
Historical price for 910 PE is as follows
On 20 Feb FORTIS was trading at 921.00. The strike last trading price was 5.05, which was -5.85 lower than the previous day. The implied volatity was 21.43, the open interest changed by -40 which decreased total open position to 123
On 19 Feb FORTIS was trading at 906.60. The strike last trading price was 11.7, which was 2.5 higher than the previous day. The implied volatity was 25.48, the open interest changed by -54 which decreased total open position to 165
On 18 Feb FORTIS was trading at 914.95. The strike last trading price was 9.2, which was -7.15 lower than the previous day. The implied volatity was 25.29, the open interest changed by 30 which increased total open position to 226
On 17 Feb FORTIS was trading at 907.15. The strike last trading price was 17.6, which was 4.95 higher than the previous day. The implied volatity was 30.72, the open interest changed by 23 which increased total open position to 195
On 16 Feb FORTIS was trading at 915.75. The strike last trading price was 12.8, which was -6.35 lower than the previous day. The implied volatity was 31.39, the open interest changed by 81 which increased total open position to 176
On 13 Feb FORTIS was trading at 916.75. The strike last trading price was 17.85, which was 0.5 higher than the previous day. The implied volatity was 36.77, the open interest changed by 8 which increased total open position to 95
On 12 Feb FORTIS was trading at 928.55. The strike last trading price was 17.3, which was -2.2 lower than the previous day. The implied volatity was 40.94, the open interest changed by -9 which decreased total open position to 86
On 11 Feb FORTIS was trading at 918.85. The strike last trading price was 19.65, which was -13.25 lower than the previous day. The implied volatity was 37.42, the open interest changed by 68 which increased total open position to 96
On 10 Feb FORTIS was trading at 891.85. The strike last trading price was 32.9, which was -0.15 lower than the previous day. The implied volatity was 35.04, the open interest changed by 13 which increased total open position to 20
On 9 Feb FORTIS was trading at 891.30. The strike last trading price was 32.5, which was -42.15 lower than the previous day. The implied volatity was 34.32, the open interest changed by 5 which increased total open position to 8
On 6 Feb FORTIS was trading at 855.70. The strike last trading price was 73.2, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb FORTIS was trading at 857.20. The strike last trading price was 73.2, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Feb FORTIS was trading at 859.85. The strike last trading price was 73.2, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Feb FORTIS was trading at 863.10. The strike last trading price was 73.2, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb FORTIS was trading at 837.95. The strike last trading price was 73.2, which was 3.6 higher than the previous day. The implied volatity was 36.01, the open interest changed by -2 which decreased total open position to 2
On 1 Feb FORTIS was trading at 832.80. The strike last trading price was 69.6, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan FORTIS was trading at 851.50. The strike last trading price was 69.6, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Jan FORTIS was trading at 842.25. The strike last trading price was 69.6, which was 6.6 higher than the previous day. The implied volatity was -, 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 69.6, which was 6.6 higher than the previous day. The implied volatity was 38.94, the open interest changed by 0 which decreased total open position to 3
On 27 Jan FORTIS was trading at 838.45. The strike last trading price was 63, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Jan FORTIS was trading at 844.00. The strike last trading price was 63, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Jan FORTIS was trading at 841.45. The strike last trading price was 63, which was 2.05 higher than the previous day. The implied volatity was 25.96, the open interest changed by 0 which decreased total open position to 0
On 21 Jan FORTIS was trading at 844.15. The strike last trading price was 60.95, 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 20 Jan FORTIS was trading at 856.45. The strike last trading price was 60.95, 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 Jan FORTIS was trading at 892.05. The strike last trading price was 60.95, 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 Jan FORTIS was trading at 896.45. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 14 Jan FORTIS was trading at 909.95. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 13 Jan FORTIS was trading at 908.00. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 1.06, 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 60.95, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 9 Jan FORTIS was trading at 903.05. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 8 Jan FORTIS was trading at 917.05. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 7 Jan FORTIS was trading at 940.85. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
On 6 Jan FORTIS was trading at 945.00. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 5 Jan FORTIS was trading at 915.45. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 2 Jan FORTIS was trading at 914.75. The strike last trading price was 60.95, 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 Jan FORTIS was trading at 900.55. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 0.45, 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 60.95, 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
