FORTIS
Fortis Healthcare Ltd
Historical option data for FORTIS
25 Feb 2026 02:18 PM IST
| FORTIS 30-MAR-2026 920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 1.05
Theta: -0.49
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 930.25 | 34.2 | 3.6 | 21.46 | 234 | -15 | 135 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 919.55 | 31.8 | 2.6 | 22.95 | 264 | 51 | 153 | |||||||||
| 23 Feb | 919.70 | 30 | -1.7 | 23.9 | 318 | -37 | 101 | |||||||||
| 20 Feb | 921.00 | 30.5 | 3.75 | 23.41 | 441 | 60 | 136 | |||||||||
| 19 Feb | 906.60 | 25.8 | -5 | 23.11 | 124 | 48 | 76 | |||||||||
| 18 Feb | 914.95 | 31 | 0.3 | 23.99 | 16 | 7 | 27 | |||||||||
| 17 Feb | 907.15 | 29.65 | -0.35 | 26.76 | 66 | 14 | 19 | |||||||||
| 16 Feb | 915.75 | 30 | -17 | 21.25 | 4 | 2 | 3 | |||||||||
| 13 Feb | 916.75 | 47 | -2.1 | 32.92 | 1 | 0 | 0 | |||||||||
| 12 Feb | 928.55 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 918.85 | 49.1 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 10 Feb | 891.85 | 49.1 | 0 | 1.57 | 0 | 0 | 0 | |||||||||
| 9 Feb | 891.30 | 49.1 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 6 Feb | 855.70 | 49.1 | 0 | 4.43 | 0 | 0 | 0 | |||||||||
| 5 Feb | 857.20 | 49.1 | 0 | 4.12 | 0 | 0 | 0 | |||||||||
| 4 Feb | 859.85 | 49.1 | 0 | 3.81 | 0 | 0 | 0 | |||||||||
| 3 Feb | 863.10 | 49.1 | 0 | 3.38 | 0 | 0 | 0 | |||||||||
| 2 Feb | 837.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 832.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 851.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 842.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 849.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 838.45 | 49.1 | 0 | 5.07 | 0 | 0 | 0 | |||||||||
| 23 Jan | 844.00 | 49.1 | 0 | 4.3 | 0 | 0 | 0 | |||||||||
| 22 Jan | 841.45 | 49.1 | 0 | 5.06 | 0 | 0 | 0 | |||||||||
| 21 Jan | 844.15 | 49.1 | 0 | 4.34 | 0 | 0 | 0 | |||||||||
| 20 Jan | 856.45 | 49.1 | 0 | 3.65 | 0 | 0 | 0 | |||||||||
| 19 Jan | 892.05 | 49.1 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
| 16 Jan | 896.45 | 49.1 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 14 Jan | 909.95 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 908.00 | 49.1 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 12 Jan | 893.30 | 49.1 | 0 | 1.01 | 0 | 0 | 0 | |||||||||
| 9 Jan | 903.05 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 917.05 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 940.85 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 945.00 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 915.45 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 914.75 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 900.55 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 884.00 | 49.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 920 expiring on 30MAR2026
Delta for 920 CE is 0.64
Historical price for 920 CE is as follows
On 25 Feb FORTIS was trading at 930.25. The strike last trading price was 34.2, which was 3.6 higher than the previous day. The implied volatity was 21.46, the open interest changed by -15 which decreased total open position to 135
On 24 Feb FORTIS was trading at 919.55. The strike last trading price was 31.8, which was 2.6 higher than the previous day. The implied volatity was 22.95, the open interest changed by 51 which increased total open position to 153
On 23 Feb FORTIS was trading at 919.70. The strike last trading price was 30, which was -1.7 lower than the previous day. The implied volatity was 23.9, the open interest changed by -37 which decreased total open position to 101
On 20 Feb FORTIS was trading at 921.00. The strike last trading price was 30.5, which was 3.75 higher than the previous day. The implied volatity was 23.41, the open interest changed by 60 which increased total open position to 136
On 19 Feb FORTIS was trading at 906.60. The strike last trading price was 25.8, which was -5 lower than the previous day. The implied volatity was 23.11, the open interest changed by 48 which increased total open position to 76
On 18 Feb FORTIS was trading at 914.95. The strike last trading price was 31, which was 0.3 higher than the previous day. The implied volatity was 23.99, the open interest changed by 7 which increased total open position to 27
On 17 Feb FORTIS was trading at 907.15. The strike last trading price was 29.65, which was -0.35 lower than the previous day. The implied volatity was 26.76, the open interest changed by 14 which increased total open position to 19
On 16 Feb FORTIS was trading at 915.75. The strike last trading price was 30, which was -17 lower than the previous day. The implied volatity was 21.25, the open interest changed by 2 which increased total open position to 3
On 13 Feb FORTIS was trading at 916.75. The strike last trading price was 47, which was -2.1 lower than the previous day. The implied volatity was 32.92, 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 49.1, 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 49.1, which was 0 lower than the previous day. The implied volatity was 0.4, 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 49.1, which was 0 lower than the previous day. The implied volatity was 1.57, 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 49.1, which was 0 lower than the previous day. The implied volatity was 1.5, 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 49.1, which was 0 lower than the previous day. The implied volatity was 4.43, 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 49.1, which was 0 lower than the previous day. The implied volatity was 4.12, 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 49.1, which was 0 lower than the previous day. The implied volatity was 3.81, 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 49.1, which was 0 lower than the previous day. The implied volatity was 3.38, 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 -, 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 30 Jan FORTIS was trading at 851.50. 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 29 Jan FORTIS was trading at 842.25. 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 28 Jan FORTIS was trading at 849.05. 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 27 Jan FORTIS was trading at 838.45. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 23 Jan FORTIS was trading at 844.00. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 22 Jan FORTIS was trading at 841.45. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was 5.06, 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 49.1, which was 0 lower than the previous day. The implied volatity was 4.34, 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 49.1, which was 0 lower than the previous day. The implied volatity was 3.65, 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 49.1, which was 0 lower than the previous day. The implied volatity was 0.88, 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 49.1, which was 0 lower than the previous day. The implied volatity was 0.32, 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 49.1, 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 Jan FORTIS was trading at 908.00. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was 0.15, 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 49.1, which was 0 lower than the previous day. The implied volatity was 1.01, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 30MAR2026 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 1.07
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 930.25 | 21.35 | -3.55 | 26.91 | 93 | 17 | 203 |
| 24 Feb | 919.55 | 24.2 | 0.2 | 26.52 | 28 | 4 | 185 |
| 23 Feb | 919.70 | 24.3 | -1.35 | 24.02 | 271 | 140 | 181 |
| 20 Feb | 921.00 | 26.05 | -6.35 | 24.54 | 108 | 33 | 43 |
| 19 Feb | 906.60 | 32.4 | -6.8 | 25.97 | 19 | 8 | 11 |
| 18 Feb | 914.95 | 39.2 | 5.65 | - | 0 | 0 | 3 |
| 17 Feb | 907.15 | 39.2 | 5.65 | - | 0 | 0 | 3 |
| 16 Feb | 915.75 | 39.2 | 5.65 | 34.57 | 1 | 0 | 2 |
| 13 Feb | 916.75 | 33.55 | -43.15 | 29.79 | 4 | 0 | 0 |
| 12 Feb | 928.55 | 76.7 | 0 | 1.91 | 0 | 0 | 0 |
| 11 Feb | 918.85 | 76.7 | 0 | 1.12 | 0 | 0 | 0 |
| 10 Feb | 891.85 | 76.7 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 891.30 | 76.7 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 855.70 | 76.7 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 857.20 | 76.7 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 859.85 | 76.7 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 863.10 | 76.7 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 837.95 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 832.80 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 851.50 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 842.25 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 849.05 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 838.45 | 76.7 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 844.00 | 76.7 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 841.45 | 76.7 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 844.15 | 76.7 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 856.45 | 76.7 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 892.05 | 76.7 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 896.45 | 76.7 | 0 | 0.03 | 0 | 0 | 0 |
| 14 Jan | 909.95 | 76.7 | 0 | 0.7 | 0 | 0 | 0 |
| 13 Jan | 908.00 | 76.7 | 0 | 0.52 | 0 | 0 | 0 |
| 12 Jan | 893.30 | 76.7 | 0 | 0.19 | 0 | 0 | 0 |
| 9 Jan | 903.05 | 76.7 | 0 | 0.38 | 0 | 0 | 0 |
| 8 Jan | 917.05 | 76.7 | 0 | 1.28 | 0 | 0 | 0 |
| 7 Jan | 940.85 | 76.7 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 945.00 | 76.7 | 0 | 3.23 | 0 | 0 | 0 |
| 5 Jan | 915.45 | 76.7 | 0 | 1.17 | 0 | 0 | 0 |
| 2 Jan | 914.75 | 76.7 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 900.55 | 76.7 | 0 | 0.24 | 0 | 0 | 0 |
| 31 Dec | 884.00 | 76.7 | 0 | - | 0 | 0 | 0 |
For Fortis Healthcare Ltd - strike price 920 expiring on 30MAR2026
Delta for 920 PE is -0.39
Historical price for 920 PE is as follows
On 25 Feb FORTIS was trading at 930.25. The strike last trading price was 21.35, which was -3.55 lower than the previous day. The implied volatity was 26.91, the open interest changed by 17 which increased total open position to 203
On 24 Feb FORTIS was trading at 919.55. The strike last trading price was 24.2, which was 0.2 higher than the previous day. The implied volatity was 26.52, the open interest changed by 4 which increased total open position to 185
On 23 Feb FORTIS was trading at 919.70. The strike last trading price was 24.3, which was -1.35 lower than the previous day. The implied volatity was 24.02, the open interest changed by 140 which increased total open position to 181
On 20 Feb FORTIS was trading at 921.00. The strike last trading price was 26.05, which was -6.35 lower than the previous day. The implied volatity was 24.54, the open interest changed by 33 which increased total open position to 43
On 19 Feb FORTIS was trading at 906.60. The strike last trading price was 32.4, which was -6.8 lower than the previous day. The implied volatity was 25.97, the open interest changed by 8 which increased total open position to 11
On 18 Feb FORTIS was trading at 914.95. The strike last trading price was 39.2, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Feb FORTIS was trading at 907.15. The strike last trading price was 39.2, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Feb FORTIS was trading at 915.75. The strike last trading price was 39.2, which was 5.65 higher than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 2
On 13 Feb FORTIS was trading at 916.75. The strike last trading price was 33.55, which was -43.15 lower than the previous day. The implied volatity was 29.79, 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 76.7, which was 0 lower than the previous day. The implied volatity was 1.91, 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 76.7, which was 0 lower than the previous day. The implied volatity was 1.12, 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 76.7, 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 9 Feb FORTIS was trading at 891.30. The strike last trading price was 76.7, 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 6 Feb FORTIS was trading at 855.70. The strike last trading price was 76.7, 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 5 Feb FORTIS was trading at 857.20. The strike last trading price was 76.7, 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 4 Feb FORTIS was trading at 859.85. The strike last trading price was 76.7, 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 3 Feb FORTIS was trading at 863.10. The strike last trading price was 76.7, 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 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 -, 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 30 Jan FORTIS was trading at 851.50. 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 29 Jan FORTIS was trading at 842.25. 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 28 Jan FORTIS was trading at 849.05. 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 27 Jan FORTIS was trading at 838.45. The strike last trading price was 76.7, 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 Jan FORTIS was trading at 844.00. The strike last trading price was 76.7, 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 22 Jan FORTIS was trading at 841.45. The strike last trading price was 76.7, 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 21 Jan FORTIS was trading at 844.15. The strike last trading price was 76.7, 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 Jan FORTIS was trading at 856.45. The strike last trading price was 76.7, 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 Jan FORTIS was trading at 892.05. The strike last trading price was 76.7, 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 Jan FORTIS was trading at 896.45. The strike last trading price was 76.7, which was 0 lower than the previous day. The implied volatity was 0.03, 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 76.7, which was 0 lower than the previous day. The implied volatity was 0.7, 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 76.7, which was 0 lower than the previous day. The implied volatity was 0.52, 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 76.7, which was 0 lower than the previous day. The implied volatity was 0.19, 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 76.7, which was 0 lower than the previous day. The implied volatity was 0.38, 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 76.7, which was 0 lower than the previous day. The implied volatity was 1.28, 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 76.7, 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 6 Jan FORTIS was trading at 945.00. The strike last trading price was 76.7, which was 0 lower than the previous day. The implied volatity was 3.23, 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 76.7, 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
On 2 Jan FORTIS was trading at 914.75. The strike last trading price was 76.7, 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 1 Jan FORTIS was trading at 900.55. The strike last trading price was 76.7, which was 0 lower than the previous day. The implied volatity was 0.24, 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 76.7, 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
