FORTIS

Fortis Healthcare Ltd

903.05 -14.00 (-1.53%)

L: 901.3 H: 928.2

Back to Option Chain

Historical option data for FORTIS
09 Jan 2026 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 910 CE
Delta: 0.49 Vega: 0.80 Theta: -0.67 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	903.05	18.35 ₹ 14,221.25	-10.1 -7827.50	24.82	187 1,44,925	12 9,300	140 1,08,500
8 Jan	917.05	26 ₹ 20,150	-12.65 -9803.75	22.08	17 13,175	-4 -3,100	128 99,200
7 Jan	940.85	35.25 ₹ 27,318.75	-10.7 -8292.50	-	29 22,475	-6 -4,650	132 1,02,300
6 Jan	945.00	49.95 ₹ 38,711.25	22.45 17398.75	23.42	466 3,61,150	-120 -93,000	141 1,09,275
5 Jan	915.45	27.05 ₹ 20,963.75	-1.5 -1162.50	24.03	465 3,60,375	58 44,950	264 2,04,600
2 Jan	914.75	28.4 ₹ 22,010	7.7 5967.50	23.13	1,251 9,69,525	38 29,450	205 1,58,875
1 Jan	900.55	21.15 ₹ 16,391.25	6.9 5347.50	23.21	219 1,69,725	24 18,600	165 1,27,875
31 Dec	884.00	14.2 ₹ 11,005	1.55 1201.25	22.94	118 91,450	16 12,400	142 1,10,050
30 Dec	878.80	12.8 ₹ 9,920	-2.8 -2170.00	23.93	72 55,800	6 4,650	126 97,650
29 Dec	883.80	16.1 ₹ 12,477.5	-7.05 -5463.75	24.25	50 38,750	3 2,325	119 92,225
26 Dec	902.40	21.7 ₹ 16,817.5	-2.8 -2170.00	20.87	107 82,925	50 38,750	114 88,350
24 Dec	902.70	24.6 ₹ 19,065	0.3 232.50	21.50	79 61,225	47 36,425	63 48,825
23 Dec	901.60	23.95 ₹ 18,561.25	-7.2 -5580.00	21.75	18 13,950	6 4,650	15 11,625
22 Dec	914.15	30.65 ₹ 23,753.75	-20.75 -16081.25	21.00	43 33,325	8 6,200	9 6,975

19 Dec	890.90	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	1 775
18 Dec	866.35	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	1 775
17 Dec	870.95	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	1 775
16 Dec	875.00	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	1 775
15 Dec	869.80	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	0 0
12 Dec	874.05	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	1 775
11 Dec	855.85	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	1 775
10 Dec	852.95	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	1 775
9 Dec	863.85	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	0 0
8 Dec	860.80	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	1 775
5 Dec	888.55	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	0 0
4 Dec	888.55	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	0 0
3 Dec	898.25	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	0 0
2 Dec	915.75	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	0 0
1 Dec	904.85	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	0 0
28 Nov	919.10	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	0 0	0 0
27 Nov	922.10	51.4 ₹ 39,835	-13.3 -10307.50	-	0 0	1 775	0 0
26 Nov	932.90	51.4 ₹ 39,835	-13.3 -10307.50	18.88	1 775	0 0	0 0

For Fortis Healthcare Ltd - strike price 910 expiring on 27JAN2026

Delta for 910 CE is 0.49

Historical price for 910 CE is as follows

On 9 Jan FORTIS was trading at 903.05. The strike last trading price was 18.35, which was -10.1 lower than the previous day. The implied volatity was 24.82, the open interest changed by 12 which increased total open position to 140

On 8 Jan FORTIS was trading at 917.05. The strike last trading price was 26, which was -12.65 lower than the previous day. The implied volatity was 22.08, the open interest changed by -4 which decreased total open position to 128

On 7 Jan FORTIS was trading at 940.85. The strike last trading price was 35.25, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 132

On 6 Jan FORTIS was trading at 945.00. The strike last trading price was 49.95, which was 22.45 higher than the previous day. The implied volatity was 23.42, the open interest changed by -120 which decreased total open position to 141

On 5 Jan FORTIS was trading at 915.45. The strike last trading price was 27.05, which was -1.5 lower than the previous day. The implied volatity was 24.03, the open interest changed by 58 which increased total open position to 264

On 2 Jan FORTIS was trading at 914.75. The strike last trading price was 28.4, which was 7.7 higher than the previous day. The implied volatity was 23.13, the open interest changed by 38 which increased total open position to 205

On 1 Jan FORTIS was trading at 900.55. The strike last trading price was 21.15, which was 6.9 higher than the previous day. The implied volatity was 23.21, the open interest changed by 24 which increased total open position to 165

On 31 Dec FORTIS was trading at 884.00. The strike last trading price was 14.2, which was 1.55 higher than the previous day. The implied volatity was 22.94, the open interest changed by 16 which increased total open position to 142

On 30 Dec FORTIS was trading at 878.80. The strike last trading price was 12.8, which was -2.8 lower than the previous day. The implied volatity was 23.93, the open interest changed by 6 which increased total open position to 126

On 29 Dec FORTIS was trading at 883.80. The strike last trading price was 16.1, which was -7.05 lower than the previous day. The implied volatity was 24.25, the open interest changed by 3 which increased total open position to 119

On 26 Dec FORTIS was trading at 902.40. The strike last trading price was 21.7, which was -2.8 lower than the previous day. The implied volatity was 20.87, the open interest changed by 50 which increased total open position to 114

On 24 Dec FORTIS was trading at 902.70. The strike last trading price was 24.6, which was 0.3 higher than the previous day. The implied volatity was 21.50, the open interest changed by 47 which increased total open position to 63

On 23 Dec FORTIS was trading at 901.60. The strike last trading price was 23.95, which was -7.2 lower than the previous day. The implied volatity was 21.75, the open interest changed by 6 which increased total open position to 15

On 22 Dec FORTIS was trading at 914.15. The strike last trading price was 30.65, which was -20.75 lower than the previous day. The implied volatity was 21.00, the open interest changed by 8 which increased total open position to 9

On 19 Dec FORTIS was trading at 890.90. The strike last trading price was 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 lower 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 51.4, which was -13.3 lower than the previous day. The implied volatity was -, 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 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 51.4, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 51.4, which was -13.3 lower than the previous day. The implied volatity was 18.88, the open interest changed by 0 which decreased total open position to 0

FORTIS 27JAN2026 910 PE
Delta: -0.51 Vega: 0.80 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	903.05	21.6 ₹ 16,740	6.35 4921.25	24.98	161 1,24,775	1 775	183 1,41,825
8 Jan	917.05	15.25 ₹ 11,818.75	6.15 4766.25	25.80	114 88,350	-6 -4,650	183 1,41,825
7 Jan	940.85	9.55 ₹ 7,401.25	0.2 155.00	26.93	114 88,350	15 11,625	188 1,45,700
6 Jan	945.00	7.95 ₹ 6,161.25	-9.35 -7246.25	26.85	338 2,61,950	14 10,850	172 1,33,300
5 Jan	915.45	17.2 ₹ 13,330	-1.05 -813.75	24.74	286 2,21,650	41 31,775	158 1,22,450
2 Jan	914.75	19.45 ₹ 15,073.75	-5.75 -4456.25	26.26	439 3,40,225	70 54,250	115 89,125
1 Jan	900.55	24.85 ₹ 19,258.75	-9.45 -7323.75	24.63	9 6,975	0 0	38 29,450
31 Dec	884.00	34.3 ₹ 26,582.5	3.2 2480.00	24.64	5 3,875	0 0	39 30,225
30 Dec	878.80	31.1 ₹ 24,102.5	5.2 4030.00	-	0 0	0 0	39 30,225
29 Dec	883.80	31.1 ₹ 24,102.5	5.2 4030.00	20.24	2 1,550	-1 -775	39 30,225
26 Dec	902.40	27 ₹ 20,925	2.8 2170.00	24.86	33 25,575	17 13,175	39 30,225
24 Dec	902.70	24.2 ₹ 18,755	-1.4 -1085.00	22.90	16 12,400	4 3,100	22 17,050
23 Dec	901.60	25.6 ₹ 19,840	4.2 3255.00	22.97	5 3,875	0 0	18 13,950
22 Dec	914.15	21.5 ₹ 16,662.5	-27.5 -21312.50	24.03	17 13,175	6 4,650	12 9,300
19 Dec	890.90	49 ₹ 37,975	21 16275.00	-	0 0	0 0	6 4,650
18 Dec	866.35	49 ₹ 37,975	21 16275.00	23.77	4 3,100	2 1,550	4 3,100
17 Dec	870.95	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	2 1,550
16 Dec	875.00	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	2 1,550
15 Dec	869.80	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	0 0
12 Dec	874.05	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	2 1,550
11 Dec	855.85	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	2 1,550
10 Dec	852.95	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	2 1,550
9 Dec	863.85	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	0 0
8 Dec	860.80	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	2 1,550
5 Dec	888.55	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	0 0
4 Dec	888.55	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	0 0
3 Dec	898.25	28 ₹ 21,700	-5 -3875.00	-	0 0	0 0	0 0
2 Dec	915.75	28 ₹ 21,700	-5 -3875.00	26.35	2 1,550	-1 -775	1 775
1 Dec	904.85	33 ₹ 25,575	7.8 6045.00	26.99	1 775	0 0	1 775
28 Nov	919.10	25.2 ₹ 19,530	-19.55 -15151.25	-	0 0	0 0	0 0
27 Nov	922.10	25.2 ₹ 19,530	-19.55 -15151.25	-	0 0	1 775	0 0
26 Nov	932.90	25.2 ₹ 19,530	-19.55 -15151.25	27.65	1 775	0 0	0 0

For Fortis Healthcare Ltd - strike price 910 expiring on 27JAN2026

Delta for 910 PE is -0.51

Historical price for 910 PE is as follows

On 9 Jan FORTIS was trading at 903.05. The strike last trading price was 21.6, which was 6.35 higher than the previous day. The implied volatity was 24.98, the open interest changed by 1 which increased total open position to 183

On 8 Jan FORTIS was trading at 917.05. The strike last trading price was 15.25, which was 6.15 higher than the previous day. The implied volatity was 25.80, the open interest changed by -6 which decreased total open position to 183

On 7 Jan FORTIS was trading at 940.85. The strike last trading price was 9.55, which was 0.2 higher than the previous day. The implied volatity was 26.93, the open interest changed by 15 which increased total open position to 188

On 6 Jan FORTIS was trading at 945.00. The strike last trading price was 7.95, which was -9.35 lower than the previous day. The implied volatity was 26.85, the open interest changed by 14 which increased total open position to 172

On 5 Jan FORTIS was trading at 915.45. The strike last trading price was 17.2, which was -1.05 lower than the previous day. The implied volatity was 24.74, the open interest changed by 41 which increased total open position to 158

On 2 Jan FORTIS was trading at 914.75. The strike last trading price was 19.45, which was -5.75 lower than the previous day. The implied volatity was 26.26, the open interest changed by 70 which increased total open position to 115

On 1 Jan FORTIS was trading at 900.55. The strike last trading price was 24.85, which was -9.45 lower than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 38

On 31 Dec FORTIS was trading at 884.00. The strike last trading price was 34.3, which was 3.2 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 39

On 30 Dec FORTIS was trading at 878.80. The strike last trading price was 31.1, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 29 Dec FORTIS was trading at 883.80. The strike last trading price was 31.1, which was 5.2 higher than the previous day. The implied volatity was 20.24, the open interest changed by -1 which decreased total open position to 39

On 26 Dec FORTIS was trading at 902.40. The strike last trading price was 27, which was 2.8 higher than the previous day. The implied volatity was 24.86, the open interest changed by 17 which increased total open position to 39

On 24 Dec FORTIS was trading at 902.70. The strike last trading price was 24.2, which was -1.4 lower than the previous day. The implied volatity was 22.90, the open interest changed by 4 which increased total open position to 22

On 23 Dec FORTIS was trading at 901.60. The strike last trading price was 25.6, which was 4.2 higher than the previous day. The implied volatity was 22.97, the open interest changed by 0 which decreased total open position to 18

On 22 Dec FORTIS was trading at 914.15. The strike last trading price was 21.5, which was -27.5 lower than the previous day. The implied volatity was 24.03, the open interest changed by 6 which increased total open position to 12

On 19 Dec FORTIS was trading at 890.90. The strike last trading price was 49, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 18 Dec FORTIS was trading at 866.35. The strike last trading price was 49, which was 21 higher than the previous day. The implied volatity was 23.77, the open interest changed by 2 which increased total open position to 4

On 17 Dec FORTIS was trading at 870.95. The strike last trading price was 28, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 28, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 28, which was -5 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 28, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 28, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 28, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 28, which was -5 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 28, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 28, which was -5 lower 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 28, which was -5 lower than the previous day. The implied volatity was -, 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 28, which was -5 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 28, which was -5 lower than the previous day. The implied volatity was 26.35, the open interest changed by -1 which decreased total open position to 1

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 33, which was 7.8 higher than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 1

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 25.2, which was -19.55 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 25.2, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 25.2, which was -19.55 lower than the previous day. The implied volatity was 27.65, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD