FORTIS

Fortis Healthcare Ltd

888.55 0.00 (0.00%)

L: 882 H: 896.4

Back to Option Chain

Historical option data for FORTIS
05 Dec 2025 03:33 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 910 CE
Delta: 0.37 Vega: 0.88 Theta: -0.48 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	888.55	13 ₹ 10,075	-3.05 -2363.75	22.57	237 1,83,675	26 20,150	197 1,52,675
4 Dec	888.55	15.2 ₹ 11,780	-4.15 -3216.25	23.62	236 1,82,900	16 12,400	176 1,36,400
3 Dec	898.25	19.55 ₹ 15,151.25	-9.05 -7013.75	23.29	482 3,73,550	40 31,000	161 1,24,775
2 Dec	915.75	28.8 ₹ 22,320	4.6 3565.00	21.61	554 4,29,350	-10 -7,750	120 93,000
1 Dec	904.85	24.9 ₹ 19,297.5	-6.4 -4960.00	23.40	302 2,34,050	13 10,075	131 1,01,525
28 Nov	919.10	31.5 ₹ 24,412.5	-2.95 -2286.25	19.83	369 2,85,975	84 65,100	118 91,450
27 Nov	922.10	34.1 ₹ 26,427.5	-8.35 -6471.25	20.96	37 28,675	12 9,300	39 30,225
26 Nov	932.90	42.2 ₹ 32,705	4.5 3487.50	20.90	59 45,725	13 10,075	29 22,475
25 Nov	920.40	38.3 ₹ 29,682.5	-1.7 -1317.50	25.44	5 3,875	1 775	14 10,850
24 Nov	922.20	40 ₹ 31,000	0 0.00	28.00	3 2,325	-2 -1,550	12 9,300

21 Nov	921.00	40 ₹ 31,000	-7 -5425.00	22.86	10 7,750	5 3,875	15 11,625
20 Nov	935.40	47 ₹ 36,425	8 6200.00	20.02	20 15,500	2 1,550	5 3,875
19 Nov	922.90	39 ₹ 30,225	-128.9 -99897.50	20.58	3 2,325	2 1,550	2 1,550
18 Nov	928.10	167.9 ₹ 1,30,122.5	0 0.00	-	0 0	0 0	0 0
17 Nov	944.10	167.9 ₹ 1,30,122.5	0 0.00	-	0 0	0 0	0 0
14 Nov	937.70	167.9 ₹ 1,30,122.5	0 0.00	-	0 0	0 0	0 0
13 Nov	953.00	167.9 ₹ 1,30,122.5	0 0.00	-	0 0	0 0	0 0
12 Nov	969.40	167.9 ₹ 1,30,122.5	0 0.00	-	0 0	0 0	0 0
10 Nov	992.70	167.9 ₹ 1,30,122.5	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 910 expiring on 30DEC2025

Delta for 910 CE is 0.37

Historical price for 910 CE is as follows

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 13, which was -3.05 lower than the previous day. The implied volatity was 22.57, the open interest changed by 26 which increased total open position to 197

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 15.2, which was -4.15 lower than the previous day. The implied volatity was 23.62, the open interest changed by 16 which increased total open position to 176

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 19.55, which was -9.05 lower than the previous day. The implied volatity was 23.29, the open interest changed by 40 which increased total open position to 161

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 28.8, which was 4.6 higher than the previous day. The implied volatity was 21.61, the open interest changed by -10 which decreased total open position to 120

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 24.9, which was -6.4 lower than the previous day. The implied volatity was 23.40, the open interest changed by 13 which increased total open position to 131

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 31.5, which was -2.95 lower than the previous day. The implied volatity was 19.83, the open interest changed by 84 which increased total open position to 118

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 34.1, which was -8.35 lower than the previous day. The implied volatity was 20.96, the open interest changed by 12 which increased total open position to 39

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 42.2, which was 4.5 higher than the previous day. The implied volatity was 20.90, the open interest changed by 13 which increased total open position to 29

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 38.3, which was -1.7 lower than the previous day. The implied volatity was 25.44, the open interest changed by 1 which increased total open position to 14

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 28.00, the open interest changed by -2 which decreased total open position to 12

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 40, which was -7 lower than the previous day. The implied volatity was 22.86, the open interest changed by 5 which increased total open position to 15

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 47, which was 8 higher than the previous day. The implied volatity was 20.02, the open interest changed by 2 which increased total open position to 5

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 39, which was -128.9 lower than the previous day. The implied volatity was 20.58, the open interest changed by 2 which increased total open position to 2

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 167.9, 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 17 Nov FORTIS was trading at 944.10. The strike last trading price was 167.9, 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 14 Nov FORTIS was trading at 937.70. The strike last trading price was 167.9, 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 13 Nov FORTIS was trading at 953.00. The strike last trading price was 167.9, 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 12 Nov FORTIS was trading at 969.40. The strike last trading price was 167.9, 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 10 Nov FORTIS was trading at 992.70. The strike last trading price was 167.9, 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

FORTIS 30DEC2025 910 PE
Delta: -0.61 Vega: 0.89 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	888.55	33.9 ₹ 26,272.5	2.55 1976.25	24.97	8 6,200	0 0	231 1,79,025
4 Dec	888.55	31.6 ₹ 24,490	4.25 3293.75	23.46	43 33,325	1 775	231 1,79,025
3 Dec	898.25	26.4 ₹ 20,460	8.35 6471.25	23.45	131 1,01,525	4 3,100	232 1,79,800
2 Dec	915.75	17 ₹ 13,175	-5.95 -4611.25	22.79	147 1,13,925	13 10,075	217 1,68,175
1 Dec	904.85	23 ₹ 17,825	5.55 4301.25	23.70	147 1,13,925	22 17,050	204 1,58,100
28 Nov	919.10	17.3 ₹ 13,407.5	1 775.00	23.48	307 2,37,925	86 66,650	186 1,44,150
27 Nov	922.10	16.3 ₹ 12,632.5	2.6 2015.00	22.79	106 82,150	71 55,025	101 78,275
26 Nov	932.90	13.75 ₹ 10,656.25	-4.25 -3293.75	23.73	43 33,325	7 5,425	30 23,250
25 Nov	920.40	18 ₹ 13,950	-3.55 -2751.25	23.03	26 20,150	13 10,075	22 17,050
24 Nov	922.20	21.15 ₹ 16,391.25	-2.85 -2208.75	24.66	3 2,325	-1 -775	8 6,200
21 Nov	921.00	24 ₹ 18,600	5 3875.00	28.86	10 7,750	4 3,100	9 6,975
20 Nov	935.40	19 ₹ 14,725	-6.15 -4766.25	28.30	5 3,875	2 1,550	4 3,100
19 Nov	922.90	25.15 ₹ 19,491.25	13.8 10695.00	-	0 0	2 1,550	0 0
18 Nov	928.10	25.15 ₹ 19,491.25	13.8 10695.00	30.50	2 1,550	1 775	1 775
17 Nov	944.10	11.35 ₹ 8,796.25	0 0.00	4.13	0 0	0 0	0 0
14 Nov	937.70	11.35 ₹ 8,796.25	0 0.00	3.27	0 0	0 0	0 0
13 Nov	953.00	11.35 ₹ 8,796.25	0 0.00	4.49	0 0	0 0	0 0
12 Nov	969.40	11.35 ₹ 8,796.25	0 0.00	5.65	0 0	0 0	0 0
10 Nov	992.70	11.35 ₹ 8,796.25	0 0.00	7.21	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 910 expiring on 30DEC2025

Delta for 910 PE is -0.61

Historical price for 910 PE is as follows

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 33.9, which was 2.55 higher than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 231

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 31.6, which was 4.25 higher than the previous day. The implied volatity was 23.46, the open interest changed by 1 which increased total open position to 231

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 26.4, which was 8.35 higher than the previous day. The implied volatity was 23.45, the open interest changed by 4 which increased total open position to 232

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 17, which was -5.95 lower than the previous day. The implied volatity was 22.79, the open interest changed by 13 which increased total open position to 217

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 23, which was 5.55 higher than the previous day. The implied volatity was 23.70, the open interest changed by 22 which increased total open position to 204

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 17.3, which was 1 higher than the previous day. The implied volatity was 23.48, the open interest changed by 86 which increased total open position to 186

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 16.3, which was 2.6 higher than the previous day. The implied volatity was 22.79, the open interest changed by 71 which increased total open position to 101

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 13.75, which was -4.25 lower than the previous day. The implied volatity was 23.73, the open interest changed by 7 which increased total open position to 30

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 18, which was -3.55 lower than the previous day. The implied volatity was 23.03, the open interest changed by 13 which increased total open position to 22

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 21.15, which was -2.85 lower than the previous day. The implied volatity was 24.66, the open interest changed by -1 which decreased total open position to 8

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 24, which was 5 higher than the previous day. The implied volatity was 28.86, the open interest changed by 4 which increased total open position to 9

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 19, which was -6.15 lower than the previous day. The implied volatity was 28.30, the open interest changed by 2 which increased total open position to 4

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 25.15, which was 13.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 25.15, which was 13.8 higher than the previous day. The implied volatity was 30.50, the open interest changed by 1 which increased total open position to 1

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 11.35, 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

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 3.27, 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 11.35, which was 0 lower than the previous day. The implied volatity was 4.49, 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 11.35, which was 0 lower than the previous day. The implied volatity was 5.65, 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 11.35, which was 0 lower than the previous day. The implied volatity was 7.21, 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