FORTIS

Fortis Healthcare Ltd

869.8 -4.25 (-0.49%)

L: 858 H: 876.85

Back to Option Chain

Historical option data for FORTIS
15 Dec 2025 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 30-DEC-2025 930 CE
Delta: 0.12 Vega: 0.36 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	869.80	2.6 ₹ 2,015	-1.05 -813.75	24.63	358 2,77,450	-55 -42,625	1,119 8,67,225
12 Dec	874.05	3.55 ₹ 2,751.25	0.6 465.00	24.16	408 3,16,200	-30 -23,250	1,169 9,05,975
11 Dec	855.85	3.2 ₹ 2,480	0.45 348.75	26.68	730 5,65,750	286 2,21,650	1,197 9,27,675
10 Dec	852.95	2.65 ₹ 2,053.75	-1.4 -1085.00	26.39	167 1,29,425	-2 -1,550	913 7,07,575
9 Dec	863.85	4.15 ₹ 3,216.25	0.55 426.25	25.89	466 3,61,150	146 1,13,150	914 7,08,350
8 Dec	860.80	3.65 ₹ 2,828.75	-3.85 -2983.75	25.67	1,101 8,53,275	193 1,49,575	772 5,98,300
5 Dec	888.55	7.6 ₹ 5,890	-2.25 -1743.75	22.95	364 2,82,100	18 13,950	665 5,15,375
4 Dec	888.55	9.7 ₹ 7,517.5	-2.4 -1860.00	24.45	496 3,84,400	95 73,625	648 5,02,200
3 Dec	898.25	12.3 ₹ 9,532.5	-6.5 -5037.50	23.50	476 3,68,900	27 20,925	553 4,28,575
2 Dec	915.75	19.35 ₹ 14,996.25	3.65 2828.75	22.28	588 4,55,700	9 6,975	521 4,03,775
1 Dec	904.85	15.7 ₹ 12,167.5	-5.3 -4107.50	22.85	688 5,33,200	50 38,750	515 3,99,125

28 Nov	919.10	21.05 ₹ 16,313.75	-2.85 -2208.75	20.21	1,017 7,88,175	57 44,175	466 3,61,150
27 Nov	922.10	23 ₹ 17,825	-6.55 -5076.25	20.87	637 4,93,675	88 68,200	409 3,16,975
26 Nov	932.90	29.2 ₹ 22,630	4.15 3216.25	20.41	563 4,36,325	40 31,000	322 2,49,550
25 Nov	920.40	25.3 ₹ 19,607.5	-2.2 -1705.00	23.19	315 2,44,125	24 18,600	271 2,10,025
24 Nov	922.20	22.6 ₹ 17,515	-6 -4650.00	21.61	484 3,75,100	147 1,13,925	252 1,95,300
21 Nov	921.00	29 ₹ 22,475	-5.9 -4572.50	22.92	169 1,30,975	35 27,125	104 80,600
20 Nov	935.40	36 ₹ 27,900	4.55 3526.25	21.72	186 1,44,150	42 32,550	64 49,600
19 Nov	922.90	31.45 ₹ 24,373.75	-3.55 -2751.25	23.70	40 31,000	16 12,400	21 16,275
18 Nov	928.10	35 ₹ 27,125	-116.75 -90481.25	24.35	6 4,650	2 1,550	2 1,550
17 Nov	944.10	151.75 ₹ 1,17,606.25	0 0.00	-	0 0	0 0	0 0
14 Nov	937.70	151.75 ₹ 1,17,606.25	0 0.00	-	0 0	0 0	0 0
13 Nov	953.00	151.75 ₹ 1,17,606.25	0 0.00	-	0 0	0 0	0 0
12 Nov	969.40	151.75 ₹ 1,17,606.25	0 0.00	-	0 0	0 0	0 0
10 Nov	992.70	151.75 ₹ 1,17,606.25	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 CE is 0.12

Historical price for 930 CE is as follows

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 2.6, which was -1.05 lower than the previous day. The implied volatity was 24.63, the open interest changed by -55 which decreased total open position to 1119

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 3.55, which was 0.6 higher than the previous day. The implied volatity was 24.16, the open interest changed by -30 which decreased total open position to 1169

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was 26.68, the open interest changed by 286 which increased total open position to 1197

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 2.65, which was -1.4 lower than the previous day. The implied volatity was 26.39, the open interest changed by -2 which decreased total open position to 913

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 4.15, which was 0.55 higher than the previous day. The implied volatity was 25.89, the open interest changed by 146 which increased total open position to 914

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 3.65, which was -3.85 lower than the previous day. The implied volatity was 25.67, the open interest changed by 193 which increased total open position to 772

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 7.6, which was -2.25 lower than the previous day. The implied volatity was 22.95, the open interest changed by 18 which increased total open position to 665

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 9.7, which was -2.4 lower than the previous day. The implied volatity was 24.45, the open interest changed by 95 which increased total open position to 648

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 12.3, which was -6.5 lower than the previous day. The implied volatity was 23.50, the open interest changed by 27 which increased total open position to 553

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 19.35, which was 3.65 higher than the previous day. The implied volatity was 22.28, the open interest changed by 9 which increased total open position to 521

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 15.7, which was -5.3 lower than the previous day. The implied volatity was 22.85, the open interest changed by 50 which increased total open position to 515

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 21.05, which was -2.85 lower than the previous day. The implied volatity was 20.21, the open interest changed by 57 which increased total open position to 466

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 23, which was -6.55 lower than the previous day. The implied volatity was 20.87, the open interest changed by 88 which increased total open position to 409

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 29.2, which was 4.15 higher than the previous day. The implied volatity was 20.41, the open interest changed by 40 which increased total open position to 322

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 25.3, which was -2.2 lower than the previous day. The implied volatity was 23.19, the open interest changed by 24 which increased total open position to 271

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 22.6, which was -6 lower than the previous day. The implied volatity was 21.61, the open interest changed by 147 which increased total open position to 252

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 29, which was -5.9 lower than the previous day. The implied volatity was 22.92, the open interest changed by 35 which increased total open position to 104

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 36, which was 4.55 higher than the previous day. The implied volatity was 21.72, the open interest changed by 42 which increased total open position to 64

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 31.45, which was -3.55 lower than the previous day. The implied volatity was 23.70, the open interest changed by 16 which increased total open position to 21

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 35, which was -116.75 lower than the previous day. The implied volatity was 24.35, the open interest changed by 2 which increased total open position to 2

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 151.75, 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 14 Nov FORTIS was trading at 937.70. The strike last trading price was 151.75, 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 13 Nov FORTIS was trading at 953.00. The strike last trading price was 151.75, 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 12 Nov FORTIS was trading at 969.40. The strike last trading price was 151.75, 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 10 Nov FORTIS was trading at 992.70. The strike last trading price was 151.75, 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

FORTIS 30DEC2025 930 PE
Delta: -0.80 Vega: 0.50 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	869.80	59.55 ₹ 46,151.25	2.1 1627.50	33.30	9 6,975	-1 -775	190 1,47,250
12 Dec	874.05	57.45 ₹ 44,523.75	-15.15 -11741.25	29.81	4 3,100	-1 -775	191 1,48,025
11 Dec	855.85	72.6 ₹ 56,265	-2.4 -1860.00	36.02	30 23,250	15 11,625	192 1,48,800
10 Dec	852.95	75 ₹ 58,125	9.8 7595.00	32.08	5 3,875	0 0	178 1,37,950
9 Dec	863.85	65.4 ₹ 50,685	-5.35 -4146.25	30.63	16 12,400	-4 -3,100	178 1,37,950
8 Dec	860.80	70.75 ₹ 54,831.25	25.9 20072.50	32.62	20 15,500	-3 -2,325	182 1,41,050
5 Dec	888.55	44.85 ₹ 34,758.75	-1.45 -1123.75	20.98	19 14,725	-4 -3,100	192 1,48,800
4 Dec	888.55	46 ₹ 35,650	6.15 4766.25	24.33	17 13,175	-2 -1,550	195 1,51,125
3 Dec	898.25	39.25 ₹ 30,418.75	10.75 8331.25	23.96	18 13,950	1 775	195 1,51,125
2 Dec	915.75	27.95 ₹ 21,661.25	-6.6 -5115.00	23.97	38 29,450	5 3,875	196 1,51,900
1 Dec	904.85	34.5 ₹ 26,737.5	7.55 5851.25	24.03	77 59,675	-8 -6,200	190 1,47,250
28 Nov	919.10	26.9 ₹ 20,847.5	1.85 1433.75	23.86	91 70,525	-2 -1,550	199 1,54,225
27 Nov	922.10	25.25 ₹ 19,568.75	3.6 2790.00	22.79	126 97,650	3 2,325	203 1,57,325
26 Nov	932.90	21.2 ₹ 16,430	-6.15 -4766.25	23.50	202 1,56,550	0 0	201 1,55,775
25 Nov	920.40	27.15 ₹ 21,041.25	-3.7 -2867.50	22.94	89 68,975	20 15,500	204 1,58,100
24 Nov	922.20	31 ₹ 24,025	-0.05 -38.75	24.86	192 1,48,800	77 59,675	185 1,43,375
21 Nov	921.00	30.85 ₹ 23,908.75	3.35 2596.25	26.86	77 59,675	18 13,950	109 84,475
20 Nov	935.40	27 ₹ 20,925	-7 -5425.00	28.44	57 44,175	18 13,950	90 69,750
19 Nov	922.90	34 ₹ 26,350	-1.4 -1085.00	29.34	40 31,000	25 19,375	71 55,025
18 Nov	928.10	34.85 ₹ 27,008.75	8.85 6858.75	31.27	44 34,100	34 26,350	47 36,425
17 Nov	944.10	26 ₹ 20,150	-5.5 -4262.50	29.85	10 7,750	6 4,650	10 7,750
14 Nov	937.70	31.5 ₹ 24,412.5	16.5 12787.50	30.82	4 3,100	3 2,325	3 2,325
13 Nov	953.00	15 ₹ 11,625	0 0.00	2.86	0 0	0 0	0 0
12 Nov	969.40	15 ₹ 11,625	0 0.00	4.09	0 0	0 0	0 0
10 Nov	992.70	15 ₹ 11,625	0 0.00	5.76	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 PE is -0.80

Historical price for 930 PE is as follows

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 59.55, which was 2.1 higher than the previous day. The implied volatity was 33.30, the open interest changed by -1 which decreased total open position to 190

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 57.45, which was -15.15 lower than the previous day. The implied volatity was 29.81, the open interest changed by -1 which decreased total open position to 191

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 72.6, which was -2.4 lower than the previous day. The implied volatity was 36.02, the open interest changed by 15 which increased total open position to 192

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 75, which was 9.8 higher than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 178

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 65.4, which was -5.35 lower than the previous day. The implied volatity was 30.63, the open interest changed by -4 which decreased total open position to 178

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 70.75, which was 25.9 higher than the previous day. The implied volatity was 32.62, the open interest changed by -3 which decreased total open position to 182

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 44.85, which was -1.45 lower than the previous day. The implied volatity was 20.98, the open interest changed by -4 which decreased total open position to 192

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 46, which was 6.15 higher than the previous day. The implied volatity was 24.33, the open interest changed by -2 which decreased total open position to 195

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 39.25, which was 10.75 higher than the previous day. The implied volatity was 23.96, the open interest changed by 1 which increased total open position to 195

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 27.95, which was -6.6 lower than the previous day. The implied volatity was 23.97, the open interest changed by 5 which increased total open position to 196

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 34.5, which was 7.55 higher than the previous day. The implied volatity was 24.03, the open interest changed by -8 which decreased total open position to 190

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 26.9, which was 1.85 higher than the previous day. The implied volatity was 23.86, the open interest changed by -2 which decreased total open position to 199

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 25.25, which was 3.6 higher than the previous day. The implied volatity was 22.79, the open interest changed by 3 which increased total open position to 203

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 21.2, which was -6.15 lower than the previous day. The implied volatity was 23.50, the open interest changed by 0 which decreased total open position to 201

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 27.15, which was -3.7 lower than the previous day. The implied volatity was 22.94, the open interest changed by 20 which increased total open position to 204

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 31, which was -0.05 lower than the previous day. The implied volatity was 24.86, the open interest changed by 77 which increased total open position to 185

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 30.85, which was 3.35 higher than the previous day. The implied volatity was 26.86, the open interest changed by 18 which increased total open position to 109

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 27, which was -7 lower than the previous day. The implied volatity was 28.44, the open interest changed by 18 which increased total open position to 90

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 34, which was -1.4 lower than the previous day. The implied volatity was 29.34, the open interest changed by 25 which increased total open position to 71

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 34.85, which was 8.85 higher than the previous day. The implied volatity was 31.27, the open interest changed by 34 which increased total open position to 47

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 26, which was -5.5 lower than the previous day. The implied volatity was 29.85, the open interest changed by 6 which increased total open position to 10

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 31.5, which was 16.5 higher than the previous day. The implied volatity was 30.82, the open interest changed by 3 which increased total open position to 3

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 2.86, 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 15, which was 0 lower than the previous day. The implied volatity was 4.09, 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 15, which was 0 lower than the previous day. The implied volatity was 5.76, 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