FORTIS
Fortis Healthcare Ltd
Historical option data for FORTIS
12 Mar 2026 04:13 PM IST
| FORTIS 30-MAR-2026 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.6
Theta: -0.53
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 859.50 | 7.6 | -4.85 | 28.76 | 85 | -7 | 159 | |||||||||
| 11 Mar | 881.20 | 12.75 | -0.75 | 28.6 | 199 | 6 | 168 | |||||||||
| 10 Mar | 881.80 | 14.3 | -1.3 | 27.45 | 120 | -1 | 164 | |||||||||
| 9 Mar | 878.45 | 15.55 | -5.85 | 30.68 | 378 | 24 | 170 | |||||||||
| 6 Mar | 892.55 | 21.6 | -12.45 | 28.17 | 159 | 8 | 147 | |||||||||
| 5 Mar | 920.95 | 33.15 | 0.8 | 25.07 | 308 | 118 | 142 | |||||||||
| 4 Mar | 910.90 | 32.1 | -33.9 | 30.36 | 198 | 27 | 28 | |||||||||
| 2 Mar | 932.50 | 66 | 8 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 942.65 | 66 | 8 | 41.85 | 2 | 0 | 1 | |||||||||
| 26 Feb | 963.65 | 58 | 17 | 15.81 | 7 | -2 | 2 | |||||||||
| 25 Feb | 930.75 | 42.15 | 17.45 | 21.19 | 12 | 5 | 5 | |||||||||
| 24 Feb | 919.55 | 24.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 919.70 | 24.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 921.00 | 24.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 906.60 | 24.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 914.95 | 24.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 907.15 | 24.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 915.75 | 24.7 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 13 Feb | 916.75 | 24.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 928.55 | 24.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 918.85 | 24.7 | 0 | 0.63 | 0 | 0 | 0 | |||||||||
| 10 Feb | 891.85 | 24.7 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 9 Feb | 891.30 | 24.7 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 6 Feb | 855.70 | 24.7 | 0 | 3.66 | 0 | 0 | 0 | |||||||||
| 5 Feb | 857.20 | 24.7 | 0 | 3.31 | 0 | 0 | 0 | |||||||||
| 4 Feb | 859.85 | 24.7 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 3 Feb | 863.10 | 24.7 | 0 | 2.48 | 0 | 0 | 0 | |||||||||
| 2 Feb | 837.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 832.80 | 24.7 | 0 | 2.79 | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 910 expiring on 30MAR2026
Delta for 910 CE is 0.24
Historical price for 910 CE is as follows
On 12 Mar FORTIS was trading at 859.50. The strike last trading price was 7.6, which was -4.85 lower than the previous day. The implied volatity was 28.76, the open interest changed by -7 which decreased total open position to 159
On 11 Mar FORTIS was trading at 881.20. The strike last trading price was 12.75, which was -0.75 lower than the previous day. The implied volatity was 28.6, the open interest changed by 6 which increased total open position to 168
On 10 Mar FORTIS was trading at 881.80. The strike last trading price was 14.3, which was -1.3 lower than the previous day. The implied volatity was 27.45, the open interest changed by -1 which decreased total open position to 164
On 9 Mar FORTIS was trading at 878.45. The strike last trading price was 15.55, which was -5.85 lower than the previous day. The implied volatity was 30.68, the open interest changed by 24 which increased total open position to 170
On 6 Mar FORTIS was trading at 892.55. The strike last trading price was 21.6, which was -12.45 lower than the previous day. The implied volatity was 28.17, the open interest changed by 8 which increased total open position to 147
On 5 Mar FORTIS was trading at 920.95. The strike last trading price was 33.15, which was 0.8 higher than the previous day. The implied volatity was 25.07, the open interest changed by 118 which increased total open position to 142
On 4 Mar FORTIS was trading at 910.90. The strike last trading price was 32.1, which was -33.9 lower than the previous day. The implied volatity was 30.36, the open interest changed by 27 which increased total open position to 28
On 2 Mar FORTIS was trading at 932.50. The strike last trading price was 66, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb FORTIS was trading at 942.65. The strike last trading price was 66, which was 8 higher than the previous day. The implied volatity was 41.85, the open interest changed by 0 which decreased total open position to 1
On 26 Feb FORTIS was trading at 963.65. The strike last trading price was 58, which was 17 higher than the previous day. The implied volatity was 15.81, the open interest changed by -2 which decreased total open position to 2
On 25 Feb FORTIS was trading at 930.75. The strike last trading price was 42.15, which was 17.45 higher than the previous day. The implied volatity was 21.19, the open interest changed by 5 which increased total open position to 5
On 24 Feb FORTIS was trading at 919.55. The strike last trading price was 24.7, 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 23 Feb FORTIS was trading at 919.70. The strike last trading price was 24.7, 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 Feb FORTIS was trading at 921.00. The strike last trading price was 24.7, 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 Feb FORTIS was trading at 906.60. The strike last trading price was 24.7, 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 18 Feb FORTIS was trading at 914.95. The strike last trading price was 24.7, 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 Feb FORTIS was trading at 907.15. The strike last trading price was 24.7, 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 Feb FORTIS was trading at 915.75. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 13 Feb FORTIS was trading at 916.75. The strike last trading price was 24.7, 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 Feb FORTIS was trading at 928.55. The strike last trading price was 24.7, 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 Feb FORTIS was trading at 918.85. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 10 Feb FORTIS was trading at 891.85. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 9 Feb FORTIS was trading at 891.30. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 6 Feb FORTIS was trading at 855.70. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
On 5 Feb FORTIS was trading at 857.20. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 4 Feb FORTIS was trading at 859.85. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 3 Feb FORTIS was trading at 863.10. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 2 Feb FORTIS was trading at 837.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb FORTIS was trading at 832.80. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
| FORTIS 30MAR2026 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.64
Theta: -0.42
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 859.50 | 52.3 | 12.3 | 33.86 | 2 | 0 | 165 |
| 11 Mar | 881.20 | 40 | 4.35 | 31.25 | 6 | -1 | 165 |
| 10 Mar | 881.80 | 34.6 | -8.2 | 27.79 | 28 | -4 | 166 |
| 9 Mar | 878.45 | 42.8 | 7.9 | 33.46 | 69 | -3 | 169 |
| 6 Mar | 892.55 | 34.35 | 14.15 | 32.13 | 106 | 0 | 172 |
| 5 Mar | 920.95 | 20.5 | -7.25 | 29.48 | 262 | 44 | 172 |
| 4 Mar | 910.90 | 27.85 | 8.35 | 31.62 | 349 | 12 | 128 |
| 2 Mar | 932.50 | 19.45 | 2.75 | 30.23 | 169 | 25 | 133 |
| 27 Feb | 942.65 | 17.45 | 7.95 | 30.69 | 196 | 18 | 106 |
| 26 Feb | 963.65 | 9.35 | -6.2 | 28.35 | 196 | 77 | 88 |
| 25 Feb | 930.75 | 15.75 | -7 | 26.08 | 14 | 4 | 11 |
| 24 Feb | 919.55 | 22.75 | 0.7 | 29.31 | 5 | 0 | 8 |
| 23 Feb | 919.70 | 22.05 | -5.9 | 27.34 | 7 | 5 | 8 |
| 20 Feb | 921.00 | 28.7 | 4.35 | - | 0 | 0 | 3 |
| 19 Feb | 906.60 | 28.7 | 4.35 | 27.1 | 3 | 0 | 2 |
| 18 Feb | 914.95 | 24.2 | -5 | 25.64 | 2 | 1 | 3 |
| 17 Feb | 907.15 | 29.2 | -1.45 | 26.1 | 4 | 0 | 1 |
| 16 Feb | 915.75 | 30.65 | -56.1 | 31.36 | 2 | 0 | 0 |
| 13 Feb | 916.75 | 86.75 | 0 | 1.94 | 0 | 0 | 0 |
| 12 Feb | 928.55 | 86.75 | 0 | 2.72 | 0 | 0 | 0 |
| 11 Feb | 918.85 | 86.75 | 0 | 1.86 | 0 | 0 | 0 |
| 10 Feb | 891.85 | 86.75 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 891.30 | 86.75 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 855.70 | 86.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 857.20 | 86.75 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 859.85 | 86.75 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 863.10 | 86.75 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 837.95 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 832.80 | 86.75 | 0 | - | 0 | 0 | 0 |
For Fortis Healthcare Ltd - strike price 910 expiring on 30MAR2026
Delta for 910 PE is -0.72
Historical price for 910 PE is as follows
On 12 Mar FORTIS was trading at 859.50. The strike last trading price was 52.3, which was 12.3 higher than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 165
On 11 Mar FORTIS was trading at 881.20. The strike last trading price was 40, which was 4.35 higher than the previous day. The implied volatity was 31.25, the open interest changed by -1 which decreased total open position to 165
On 10 Mar FORTIS was trading at 881.80. The strike last trading price was 34.6, which was -8.2 lower than the previous day. The implied volatity was 27.79, the open interest changed by -4 which decreased total open position to 166
On 9 Mar FORTIS was trading at 878.45. The strike last trading price was 42.8, which was 7.9 higher than the previous day. The implied volatity was 33.46, the open interest changed by -3 which decreased total open position to 169
On 6 Mar FORTIS was trading at 892.55. The strike last trading price was 34.35, which was 14.15 higher than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 172
On 5 Mar FORTIS was trading at 920.95. The strike last trading price was 20.5, which was -7.25 lower than the previous day. The implied volatity was 29.48, the open interest changed by 44 which increased total open position to 172
On 4 Mar FORTIS was trading at 910.90. The strike last trading price was 27.85, which was 8.35 higher than the previous day. The implied volatity was 31.62, the open interest changed by 12 which increased total open position to 128
On 2 Mar FORTIS was trading at 932.50. The strike last trading price was 19.45, which was 2.75 higher than the previous day. The implied volatity was 30.23, the open interest changed by 25 which increased total open position to 133
On 27 Feb FORTIS was trading at 942.65. The strike last trading price was 17.45, which was 7.95 higher than the previous day. The implied volatity was 30.69, the open interest changed by 18 which increased total open position to 106
On 26 Feb FORTIS was trading at 963.65. The strike last trading price was 9.35, which was -6.2 lower than the previous day. The implied volatity was 28.35, the open interest changed by 77 which increased total open position to 88
On 25 Feb FORTIS was trading at 930.75. The strike last trading price was 15.75, which was -7 lower than the previous day. The implied volatity was 26.08, the open interest changed by 4 which increased total open position to 11
On 24 Feb FORTIS was trading at 919.55. The strike last trading price was 22.75, which was 0.7 higher than the previous day. The implied volatity was 29.31, the open interest changed by 0 which decreased total open position to 8
On 23 Feb FORTIS was trading at 919.70. The strike last trading price was 22.05, which was -5.9 lower than the previous day. The implied volatity was 27.34, the open interest changed by 5 which increased total open position to 8
On 20 Feb FORTIS was trading at 921.00. The strike last trading price was 28.7, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Feb FORTIS was trading at 906.60. The strike last trading price was 28.7, which was 4.35 higher than the previous day. The implied volatity was 27.1, the open interest changed by 0 which decreased total open position to 2
On 18 Feb FORTIS was trading at 914.95. The strike last trading price was 24.2, which was -5 lower than the previous day. The implied volatity was 25.64, the open interest changed by 1 which increased total open position to 3
On 17 Feb FORTIS was trading at 907.15. The strike last trading price was 29.2, which was -1.45 lower than the previous day. The implied volatity was 26.1, the open interest changed by 0 which decreased total open position to 1
On 16 Feb FORTIS was trading at 915.75. The strike last trading price was 30.65, which was -56.1 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 0
On 13 Feb FORTIS was trading at 916.75. The strike last trading price was 86.75, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 12 Feb FORTIS was trading at 928.55. The strike last trading price was 86.75, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 11 Feb FORTIS was trading at 918.85. The strike last trading price was 86.75, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 10 Feb FORTIS was trading at 891.85. The strike last trading price was 86.75, 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 9 Feb FORTIS was trading at 891.30. The strike last trading price was 86.75, 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 Feb FORTIS was trading at 855.70. The strike last trading price was 86.75, 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 Feb FORTIS was trading at 857.20. The strike last trading price was 86.75, 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 4 Feb FORTIS was trading at 859.85. The strike last trading price was 86.75, 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 Feb FORTIS was trading at 863.10. The strike last trading price was 86.75, 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 Feb FORTIS was trading at 837.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb FORTIS was trading at 832.80. The strike last trading price was 86.75, 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
