FORTIS

Fortis Healthcare Ltd

875 +5.20 (0.60%)

L: 867.6 H: 882

Back to Option Chain

Historical option data for FORTIS
16 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 940 CE
Delta: 0.08 Vega: 0.25 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	875.00	1.5 ₹ 1,162.5	-0.4 -310.00	25.41	146 1,13,150	-14 -10,850	504 3,90,600
15 Dec	869.80	1.95 ₹ 1,511.25	-0.95 -736.25	25.65	93 72,075	-33 -25,575	517 4,00,675
12 Dec	874.05	2.8 ₹ 2,170	0.6 465.00	25.28	257 1,99,175	-24 -18,600	551 4,27,025
11 Dec	855.85	2.4 ₹ 1,860	0.15 116.25	27.54	89 68,975	13 10,075	574 4,44,850
10 Dec	852.95	2.4 ₹ 1,860	-0.7 -542.50	28.21	167 1,29,425	22 17,050	561 4,34,775
9 Dec	863.85	3.15 ₹ 2,441.25	0.35 271.25	26.37	137 1,06,175	21 16,275	537 4,16,175
8 Dec	860.80	2.85 ₹ 2,208.75	-2.85 -2208.75	26.35	775 6,00,625	66 51,150	515 3,99,125
5 Dec	888.55	5.7 ₹ 4,417.5	-2.05 -1588.75	23.13	420 3,25,500	-65 -50,375	457 3,54,175
4 Dec	888.55	7.75 ₹ 6,006.25	-1.55 -1201.25	24.95	291 2,25,525	49 37,975	522 4,04,550
3 Dec	898.25	9.55 ₹ 7,401.25	-5.4 -4185.00	23.58	369 2,85,975	44 34,100	473 3,66,575
2 Dec	915.75	15.4 ₹ 11,935	3.15 2441.25	22.35	314 2,43,350	-4 -3,100	431 3,34,025
1 Dec	904.85	12.5 ₹ 9,687.5	-4.4 -3410.00	23.03	451 3,49,525	5 3,875	435 3,37,125
28 Nov	919.10	17.35 ₹ 13,446.25	-1.8 -1395.00	20.82	595 4,61,125	43 33,325	424 3,28,600

27 Nov	922.10	19 ₹ 14,725	-5.6 -4340.00	21.31	549 4,25,475	72 55,800	387 2,99,925
26 Nov	932.90	24.5 ₹ 18,987.5	3.75 2906.25	20.92	687 5,32,425	88 68,200	313 2,42,575
25 Nov	920.40	22 ₹ 17,050	-1.3 -1007.50	24.16	148 1,14,700	-7 -5,425	224 1,73,600
24 Nov	922.20	21 ₹ 16,275	-3.25 -2518.75	23.93	92 71,300	-3 -2,325	228 1,76,700
21 Nov	921.00	24.45 ₹ 18,948.75	-5.8 -4495.00	23.03	385 2,98,375	77 59,675	235 1,82,125
20 Nov	935.40	32 ₹ 24,800	5.8 4495.00	22.91	208 1,61,200	39 30,225	152 1,17,800
19 Nov	922.90	26.2 ₹ 20,305	-4.2 -3255.00	23.30	65 50,375	31 24,025	111 86,025
18 Nov	928.10	29.55 ₹ 22,901.25	-10.45 -8098.75	23.97	97 75,175	52 40,300	79 61,225
17 Nov	944.10	39.65 ₹ 30,728.75	1.65 1278.75	23.49	41 31,775	16 12,400	26 20,150
14 Nov	937.70	38 ₹ 29,450	-41 -31775.00	24.98	8 6,200	6 4,650	9 6,975
13 Nov	953.00	79 ₹ 61,225	-13.05 -10113.75	-	0 0	0 0	0 0
12 Nov	969.40	79 ₹ 61,225	-13.05 -10113.75	-	0 0	0 0	0 0
11 Nov	986.90	79 ₹ 61,225	-13.05 -10113.75	-	0 0	3 2,325	0 0
10 Nov	992.70	79 ₹ 61,225	-13.05 -10113.75	26.48	3 2,325	0 0	0 0
24 Oct	1037.30	92.05 ₹ 71,338.75	0 0.00	-	0 0	0 0	0 0
3 Oct	980.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 940 expiring on 30DEC2025

Delta for 940 CE is 0.08

Historical price for 940 CE is as follows

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 1.5, which was -0.4 lower than the previous day. The implied volatity was 25.41, the open interest changed by -14 which decreased total open position to 504

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was 25.65, the open interest changed by -33 which decreased total open position to 517

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 2.8, which was 0.6 higher than the previous day. The implied volatity was 25.28, the open interest changed by -24 which decreased total open position to 551

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 27.54, the open interest changed by 13 which increased total open position to 574

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 2.4, which was -0.7 lower than the previous day. The implied volatity was 28.21, the open interest changed by 22 which increased total open position to 561

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 3.15, which was 0.35 higher than the previous day. The implied volatity was 26.37, the open interest changed by 21 which increased total open position to 537

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 2.85, which was -2.85 lower than the previous day. The implied volatity was 26.35, the open interest changed by 66 which increased total open position to 515

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 5.7, which was -2.05 lower than the previous day. The implied volatity was 23.13, the open interest changed by -65 which decreased total open position to 457

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 7.75, which was -1.55 lower than the previous day. The implied volatity was 24.95, the open interest changed by 49 which increased total open position to 522

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 9.55, which was -5.4 lower than the previous day. The implied volatity was 23.58, the open interest changed by 44 which increased total open position to 473

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 15.4, which was 3.15 higher than the previous day. The implied volatity was 22.35, the open interest changed by -4 which decreased total open position to 431

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 12.5, which was -4.4 lower than the previous day. The implied volatity was 23.03, the open interest changed by 5 which increased total open position to 435

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 17.35, which was -1.8 lower than the previous day. The implied volatity was 20.82, the open interest changed by 43 which increased total open position to 424

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 19, which was -5.6 lower than the previous day. The implied volatity was 21.31, the open interest changed by 72 which increased total open position to 387

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 24.5, which was 3.75 higher than the previous day. The implied volatity was 20.92, the open interest changed by 88 which increased total open position to 313

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 22, which was -1.3 lower than the previous day. The implied volatity was 24.16, the open interest changed by -7 which decreased total open position to 224

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 21, which was -3.25 lower than the previous day. The implied volatity was 23.93, the open interest changed by -3 which decreased total open position to 228

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 24.45, which was -5.8 lower than the previous day. The implied volatity was 23.03, the open interest changed by 77 which increased total open position to 235

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 32, which was 5.8 higher than the previous day. The implied volatity was 22.91, the open interest changed by 39 which increased total open position to 152

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 26.2, which was -4.2 lower than the previous day. The implied volatity was 23.30, the open interest changed by 31 which increased total open position to 111

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 29.55, which was -10.45 lower than the previous day. The implied volatity was 23.97, the open interest changed by 52 which increased total open position to 79

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 39.65, which was 1.65 higher than the previous day. The implied volatity was 23.49, the open interest changed by 16 which increased total open position to 26

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 38, which was -41 lower than the previous day. The implied volatity was 24.98, the open interest changed by 6 which increased total open position to 9

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 79, which was -13.05 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 79, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 79, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov FORTIS was trading at 992.70. The strike last trading price was 79, which was -13.05 lower than the previous day. The implied volatity was 26.48, the open interest changed by 0 which decreased total open position to 0

On 24 Oct FORTIS was trading at 1037.30. The strike last trading price was 92.05, 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 Oct FORTIS was trading at 980.40. 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

FORTIS 30DEC2025 940 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	875.00	61.35 ₹ 47,546.25	-6.5 -5037.50	-	15 11,625	-1 -775	118 91,450
15 Dec	869.80	67.8 ₹ 52,545	-10.4 -8060.00	33.06	13 10,075	-2 -1,550	119 92,225
12 Dec	874.05	78.15 ₹ 60,566.25	3.75 2906.25	-	0 0	0 0	121 93,775
11 Dec	855.85	78.15 ₹ 60,566.25	3.75 2906.25	29.58	22 17,050	20 15,500	123 95,325
10 Dec	852.95	74.4 ₹ 57,660	-5.6 -4340.00	-	0 0	0 0	103 79,825
9 Dec	863.85	74.4 ₹ 57,660	-5.6 -4340.00	31.86	8 6,200	-1 -775	102 79,050
8 Dec	860.80	80 ₹ 62,000	32.4 25110.00	34.31	14 10,850	-2 -1,550	101 78,275
5 Dec	888.55	47.6 ₹ 36,890	6.8 5270.00	-	0 0	0 0	0 0
4 Dec	888.55	47.6 ₹ 36,890	6.8 5270.00	13.79	3 2,325	0 0	103 79,825
3 Dec	898.25	40.8 ₹ 31,620	8.85 6858.75	-	0 0	0 0	0 0
2 Dec	915.75	40.8 ₹ 31,620	8.85 6858.75	-	0 0	-3 -2,325	0 0
1 Dec	904.85	40.8 ₹ 31,620	8.85 6858.75	23.82	13 10,075	-4 -3,100	102 79,050
28 Nov	919.10	31.95 ₹ 24,761.25	1.1 852.50	23.43	20 15,500	5 3,875	107 82,925
27 Nov	922.10	30.9 ₹ 23,947.5	4.3 3332.50	23.01	51 39,525	1 775	102 79,050
26 Nov	932.90	26.7 ₹ 20,692.5	-5.6 -4340.00	24.19	101 78,275	-11 -8,525	101 78,275
25 Nov	920.40	32.3 ₹ 25,032.5	-3.45 -2673.75	22.62	38 29,450	9 6,975	113 87,575
24 Nov	922.20	35.65 ₹ 27,628.75	1.65 1278.75	24.00	8 6,200	1 775	103 79,825
21 Nov	921.00	34 ₹ 26,350	1.2 930.00	25.14	55 42,625	32 24,800	101 78,275
20 Nov	935.40	32.45 ₹ 25,148.75	-7.6 -5890.00	29.18	13 10,075	5 3,875	65 50,375
19 Nov	922.90	40.05 ₹ 31,038.75	-1.4 -1085.00	30.06	3 2,325	2 1,550	59 45,725
18 Nov	928.10	41.45 ₹ 32,123.75	9.45 7323.75	32.54	25 19,375	14 10,850	56 43,400
17 Nov	944.10	32.25 ₹ 24,993.75	-6.4 -4960.00	31.45	38 29,450	7 5,425	41 31,775
14 Nov	937.70	36.75 ₹ 28,481.25	4 3100.00	31.32	22 17,050	10 7,750	34 26,350
13 Nov	953.00	32.75 ₹ 25,381.25	9.75 7556.25	32.51	16 12,400	13 10,075	23 17,825
12 Nov	969.40	23 ₹ 17,825	0 0.00	29.18	11 8,525	5 3,875	9 6,975
11 Nov	986.90	23 ₹ 17,825	5.85 4533.75	32.81	2 1,550	0 0	2 1,550
10 Nov	992.70	17.15 ₹ 13,291.25	-30.85 -23908.75	29.68	2 1,550	0 0	0 0
24 Oct	1037.30	48 ₹ 37,200	0 0.00	-	0 0	0 0	0 0
3 Oct	980.40	0 ₹ 0	0 0.00	3.74	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 940 expiring on 30DEC2025

Delta for 940 PE is -

Historical price for 940 PE is as follows

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 61.35, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 118

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 67.8, which was -10.4 lower than the previous day. The implied volatity was 33.06, the open interest changed by -2 which decreased total open position to 119

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 78.15, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 78.15, which was 3.75 higher than the previous day. The implied volatity was 29.58, the open interest changed by 20 which increased total open position to 123

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 74.4, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 74.4, which was -5.6 lower than the previous day. The implied volatity was 31.86, the open interest changed by -1 which decreased total open position to 102

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 80, which was 32.4 higher than the previous day. The implied volatity was 34.31, the open interest changed by -2 which decreased total open position to 101

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 47.6, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 47.6, which was 6.8 higher than the previous day. The implied volatity was 13.79, the open interest changed by 0 which decreased total open position to 103

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 40.8, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 40.8, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 40.8, which was 8.85 higher than the previous day. The implied volatity was 23.82, the open interest changed by -4 which decreased total open position to 102

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 31.95, which was 1.1 higher than the previous day. The implied volatity was 23.43, the open interest changed by 5 which increased total open position to 107

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 30.9, which was 4.3 higher than the previous day. The implied volatity was 23.01, the open interest changed by 1 which increased total open position to 102

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 26.7, which was -5.6 lower than the previous day. The implied volatity was 24.19, the open interest changed by -11 which decreased total open position to 101

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 32.3, which was -3.45 lower than the previous day. The implied volatity was 22.62, the open interest changed by 9 which increased total open position to 113

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 35.65, which was 1.65 higher than the previous day. The implied volatity was 24.00, the open interest changed by 1 which increased total open position to 103

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 34, which was 1.2 higher than the previous day. The implied volatity was 25.14, the open interest changed by 32 which increased total open position to 101

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 32.45, which was -7.6 lower than the previous day. The implied volatity was 29.18, the open interest changed by 5 which increased total open position to 65

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 40.05, which was -1.4 lower than the previous day. The implied volatity was 30.06, the open interest changed by 2 which increased total open position to 59

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 41.45, which was 9.45 higher than the previous day. The implied volatity was 32.54, the open interest changed by 14 which increased total open position to 56

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 32.25, which was -6.4 lower than the previous day. The implied volatity was 31.45, the open interest changed by 7 which increased total open position to 41

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 36.75, which was 4 higher than the previous day. The implied volatity was 31.32, the open interest changed by 10 which increased total open position to 34

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 32.75, which was 9.75 higher than the previous day. The implied volatity was 32.51, the open interest changed by 13 which increased total open position to 23

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 29.18, the open interest changed by 5 which increased total open position to 9

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 23, which was 5.85 higher than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 2

On 10 Nov FORTIS was trading at 992.70. The strike last trading price was 17.15, which was -30.85 lower than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 0

On 24 Oct FORTIS was trading at 1037.30. The strike last trading price was 48, 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 Oct FORTIS was trading at 980.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.74, 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