FORTIS
Fortis Healthcare Ltd
Historical option data for FORTIS
08 May 2026 04:10 PM IST
| FORTIS 26-May-2026 (16d) 930 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.01
Theta: -0.73
Gamma: 0.00546
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 952.35 | 40.4 | -6 (-12.93%) | 31.53 | 14 | -6 | 107 | |||||||||
| 7 May | 947.70 | 46.4 | 0 (0.00%) | 31.52 | 0 | 0 | 113 | |||||||||
| 6 May | 956.90 | 46.4 | 7 (17.77%) | 31.52 | 31 | 7 | 114 | |||||||||
| 5 May | 949.55 | 40.25 | -4.700000000000003 (-10.46%) | 29.55 | 35 | 14 | 108 | |||||||||
| 4 May | 952.90 | 44.95 | 16.85 (59.96%) | 30.94 | 41 | 28 | 88 | |||||||||
| 30 Apr | 922.95 | 26.3 | -7.599999999999998 (-22.42%) | 29.13 | 87 | 17 | 77 | |||||||||
| 29 Apr | 935.20 | 33.85 | -14 (-29.26%) | 29.64 | 13 | 1 | 57 | |||||||||
| 28 Apr | 951.55 | 47.85 | -3.1499999999999986 (-6.18%) | 31.49 | 30 | 3 | 56 | |||||||||
| 27 Apr | 953.80 | 51.5 | 16.35 (46.51%) | 31.82 | 109 | -46 | 56 | |||||||||
| 24 Apr | 929.30 | 35.25 | -0.04999999999999716 (-0.14%) | 29.67 | 97 | 45 | 102 | |||||||||
| 23 Apr | 926.75 | 35.7 | 2.700000000000003 (8.18%) | 30.64 | 48 | 24 | 58 | |||||||||
| 22 Apr | 923.10 | 33 | 1.9499999999999993 (6.28%) | 30.36 | 39 | 25 | 33 | |||||||||
| 21 Apr | 916.60 | 30 | 21.05 (235.20%) | 29.64 | 15 | 7 | 7 | |||||||||
| 20 Apr | 890.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 890.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 873.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 877.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 850.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 847.85 | 0 | 0 (0.00%) | 5.35 | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 930 expiring on 26MAY2026
Delta for 930 CE is 0.66
Historical price for 930 CE is as follows
On 8 May FORTIS was trading at 952.35. The strike last trading price was 40.4, which was -6 lower than the previous day. The implied volatity was 31.53, the open interest changed by -6 which decreased total open position to 107
On 7 May FORTIS was trading at 947.70. The strike last trading price was 46.4, which was 0 lower than the previous day. The implied volatity was 31.52, the open interest changed by 0 which decreased total open position to 113
On 6 May FORTIS was trading at 956.90. The strike last trading price was 46.4, which was 7 higher than the previous day. The implied volatity was 31.52, the open interest changed by 7 which increased total open position to 114
On 5 May FORTIS was trading at 949.55. The strike last trading price was 40.25, which was -4.700000000000003 lower than the previous day. The implied volatity was 29.55, the open interest changed by 14 which increased total open position to 108
On 4 May FORTIS was trading at 952.90. The strike last trading price was 44.95, which was 16.85 higher than the previous day. The implied volatity was 30.94, the open interest changed by 28 which increased total open position to 88
On 30 Apr FORTIS was trading at 922.95. The strike last trading price was 26.3, which was -7.599999999999998 lower than the previous day. The implied volatity was 29.13, the open interest changed by 17 which increased total open position to 77
On 29 Apr FORTIS was trading at 935.20. The strike last trading price was 33.85, which was -14 lower than the previous day. The implied volatity was 29.64, the open interest changed by 1 which increased total open position to 57
On 28 Apr FORTIS was trading at 951.55. The strike last trading price was 47.85, which was -3.1499999999999986 lower than the previous day. The implied volatity was 31.49, the open interest changed by 3 which increased total open position to 56
On 27 Apr FORTIS was trading at 953.80. The strike last trading price was 51.5, which was 16.35 higher than the previous day. The implied volatity was 31.82, the open interest changed by -46 which decreased total open position to 56
On 24 Apr FORTIS was trading at 929.30. The strike last trading price was 35.25, which was -0.04999999999999716 lower than the previous day. The implied volatity was 29.67, the open interest changed by 45 which increased total open position to 102
On 23 Apr FORTIS was trading at 926.75. The strike last trading price was 35.7, which was 2.700000000000003 higher than the previous day. The implied volatity was 30.64, the open interest changed by 24 which increased total open position to 58
On 22 Apr FORTIS was trading at 923.10. The strike last trading price was 33, which was 1.9499999999999993 higher than the previous day. The implied volatity was 30.36, the open interest changed by 25 which increased total open position to 33
On 21 Apr FORTIS was trading at 916.60. The strike last trading price was 30, which was 21.05 higher than the previous day. The implied volatity was 29.64, the open interest changed by 7 which increased total open position to 7
On 20 Apr FORTIS was trading at 890.90. The strike last trading price was 0, 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 Apr FORTIS was trading at 890.20. The strike last trading price was 0, 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 Apr FORTIS was trading at 873.90. The strike last trading price was 0, 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 15 Apr FORTIS was trading at 877.55. The strike last trading price was 0, 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 Apr FORTIS was trading at 850.25. The strike last trading price was 0, 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 Apr FORTIS was trading at 847.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0
| FORTIS 26-May-2026 (16d) 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.01
Theta: -0.52
Gamma: 0.00604
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 952.35 | 14.2 | -0.40000000000000036 (-2.74%) | 28.49 | 43 | -4 | 98 |
| 7 May | 947.70 | 14.6 | 1.25 (9.36%) | 29.68 | 13 | -2 | 101 |
| 6 May | 956.90 | 12.5 | -5.800000000000001 (-31.69%) | 28.3 | 52 | -14 | 104 |
| 5 May | 949.55 | 17.65 | 0.09999999999999787 (0.57%) | 31.22 | 60 | 2 | 119 |
| 4 May | 952.90 | 17.1 | -12.5 (-42.23%) | 30.83 | 157 | 101 | 116 |
| 30 Apr | 922.95 | 30.5 | 3.1499999999999986 (11.52%) | 27.97 | 70 | 13 | 28 |
| 29 Apr | 935.20 | 28.15 | 5.949999999999999 (26.80%) | 31.19 | 44 | 4 | 15 |
| 28 Apr | 951.55 | 22.2 | 2.1999999999999993 (11.00%) | 31.83 | 12 | 3 | 10 |
| 27 Apr | 953.80 | 20 | -13.950000000000003 (-41.09%) | 30.27 | 1 | 0 | 8 |
| 24 Apr | 929.30 | 33 | -2 (-5.71%) | 32.06 | 4 | 3 | 7 |
| 23 Apr | 926.75 | 35 | -5 (-12.50%) | 31.67 | 3 | 0 | 4 |
| 22 Apr | 923.10 | 40 | 3.299999999999997 (8.99%) | 31.67 | 2 | 1 | 3 |
| 21 Apr | 916.60 | 36.7 | -96.95 (-72.54%) | 27.35 | 2 | 0 | 0 |
| 20 Apr | 890.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 890.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 873.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 877.55 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 850.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 847.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Fortis Healthcare Ltd - strike price 930 expiring on 26MAY2026
Delta for 930 PE is -0.34
Historical price for 930 PE is as follows
On 8 May FORTIS was trading at 952.35. The strike last trading price was 14.2, which was -0.40000000000000036 lower than the previous day. The implied volatity was 28.49, the open interest changed by -4 which decreased total open position to 98
On 7 May FORTIS was trading at 947.70. The strike last trading price was 14.6, which was 1.25 higher than the previous day. The implied volatity was 29.68, the open interest changed by -2 which decreased total open position to 101
On 6 May FORTIS was trading at 956.90. The strike last trading price was 12.5, which was -5.800000000000001 lower than the previous day. The implied volatity was 28.3, the open interest changed by -14 which decreased total open position to 104
On 5 May FORTIS was trading at 949.55. The strike last trading price was 17.65, which was 0.09999999999999787 higher than the previous day. The implied volatity was 31.22, the open interest changed by 2 which increased total open position to 119
On 4 May FORTIS was trading at 952.90. The strike last trading price was 17.1, which was -12.5 lower than the previous day. The implied volatity was 30.83, the open interest changed by 101 which increased total open position to 116
On 30 Apr FORTIS was trading at 922.95. The strike last trading price was 30.5, which was 3.1499999999999986 higher than the previous day. The implied volatity was 27.97, the open interest changed by 13 which increased total open position to 28
On 29 Apr FORTIS was trading at 935.20. The strike last trading price was 28.15, which was 5.949999999999999 higher than the previous day. The implied volatity was 31.19, the open interest changed by 4 which increased total open position to 15
On 28 Apr FORTIS was trading at 951.55. The strike last trading price was 22.2, which was 2.1999999999999993 higher than the previous day. The implied volatity was 31.83, the open interest changed by 3 which increased total open position to 10
On 27 Apr FORTIS was trading at 953.80. The strike last trading price was 20, which was -13.950000000000003 lower than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 8
On 24 Apr FORTIS was trading at 929.30. The strike last trading price was 33, which was -2 lower than the previous day. The implied volatity was 32.06, the open interest changed by 3 which increased total open position to 7
On 23 Apr FORTIS was trading at 926.75. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 4
On 22 Apr FORTIS was trading at 923.10. The strike last trading price was 40, which was 3.299999999999997 higher than the previous day. The implied volatity was 31.67, the open interest changed by 1 which increased total open position to 3
On 21 Apr FORTIS was trading at 916.60. The strike last trading price was 36.7, which was -96.95 lower than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 0
On 20 Apr FORTIS was trading at 890.90. The strike last trading price was 0, 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 Apr FORTIS was trading at 890.20. The strike last trading price was 0, 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 Apr FORTIS was trading at 873.90. The strike last trading price was 0, 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 15 Apr FORTIS was trading at 877.55. The strike last trading price was 0, 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 Apr FORTIS was trading at 850.25. The strike last trading price was 0, 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 Apr FORTIS was trading at 847.85. The strike last trading price was 0, 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
