FORTIS
Fortis Healthcare Ltd
Historical option data for FORTIS
11 May 2026 04:10 PM IST
| FORTIS 26-May-2026 (14d) 950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 974.15 | 43.1 | 14.100000000000001 (48.62%) | 0 | 601 | 29 | 223 | |||||||||
| 8 May | 952.35 | 28 | 1.75 (6.67%) | 30.63 | 586 | -67 | 193 | |||||||||
| 7 May | 947.70 | 26.05 | -7.349999999999998 (-22.01%) | 28.9 | 414 | 72 | 257 | |||||||||
|
|
||||||||||||||||
| 6 May | 956.90 | 34.1 | 5.450000000000003 (19.02%) | 31.74 | 478 | 24 | 188 | |||||||||
| 5 May | 949.55 | 28.4 | -4.050000000000004 (-12.48%) | 28.77 | 301 | 16 | 165 | |||||||||
| 4 May | 952.90 | 32.85 | 13 (65.49%) | 30.69 | 644 | 28 | 149 | |||||||||
| 30 Apr | 922.95 | 20.3 | -4.149999999999999 (-16.97%) | 29.29 | 144 | 8 | 129 | |||||||||
| 29 Apr | 935.20 | 24 | -11.200000000000003 (-31.82%) | 29.15 | 130 | 40 | 120 | |||||||||
| 28 Apr | 951.55 | 36 | -3.3999999999999986 (-8.63%) | 27.38 | 122 | -9 | 79 | |||||||||
| 27 Apr | 953.80 | 40.5 | 14.600000000000001 (56.37%) | 33.14 | 173 | 86 | 89 | |||||||||
| 24 Apr | 929.30 | 26.7 | 20.049999999999997 (301.50%) | 29.99 | 5 | 3 | 3 | |||||||||
| 23 Apr | 926.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 923.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 916.60 | 0 | 0 | - | 0 | 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 | |||||||||
| 13 Apr | 850.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 847.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 950 expiring on 26MAY2026
Delta for 950 CE is 0
Historical price for 950 CE is as follows
On 11 May FORTIS was trading at 974.15. The strike last trading price was 43.1, which was 14.100000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by 29 which increased total open position to 223
On 8 May FORTIS was trading at 952.35. The strike last trading price was 28, which was 1.75 higher than the previous day. The implied volatity was 30.63, the open interest changed by -67 which decreased total open position to 193
On 7 May FORTIS was trading at 947.70. The strike last trading price was 26.05, which was -7.349999999999998 lower than the previous day. The implied volatity was 28.9, the open interest changed by 72 which increased total open position to 257
On 6 May FORTIS was trading at 956.90. The strike last trading price was 34.1, which was 5.450000000000003 higher than the previous day. The implied volatity was 31.74, the open interest changed by 24 which increased total open position to 188
On 5 May FORTIS was trading at 949.55. The strike last trading price was 28.4, which was -4.050000000000004 lower than the previous day. The implied volatity was 28.77, the open interest changed by 16 which increased total open position to 165
On 4 May FORTIS was trading at 952.90. The strike last trading price was 32.85, which was 13 higher than the previous day. The implied volatity was 30.69, the open interest changed by 28 which increased total open position to 149
On 30 Apr FORTIS was trading at 922.95. The strike last trading price was 20.3, which was -4.149999999999999 lower than the previous day. The implied volatity was 29.29, the open interest changed by 8 which increased total open position to 129
On 29 Apr FORTIS was trading at 935.20. The strike last trading price was 24, which was -11.200000000000003 lower than the previous day. The implied volatity was 29.15, the open interest changed by 40 which increased total open position to 120
On 28 Apr FORTIS was trading at 951.55. The strike last trading price was 36, which was -3.3999999999999986 lower than the previous day. The implied volatity was 27.38, the open interest changed by -9 which decreased total open position to 79
On 27 Apr FORTIS was trading at 953.80. The strike last trading price was 40.5, which was 14.600000000000001 higher than the previous day. The implied volatity was 33.14, the open interest changed by 86 which increased total open position to 89
On 24 Apr FORTIS was trading at 929.30. The strike last trading price was 26.7, which was 20.049999999999997 higher than the previous day. The implied volatity was 29.99, the open interest changed by 3 which increased total open position to 3
On 23 Apr FORTIS was trading at 926.75. 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 22 Apr FORTIS was trading at 923.10. 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 21 Apr FORTIS was trading at 916.60. 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 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 13 Apr FORTIS was trading at 850.25. 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 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
| FORTIS 26-May-2026 (14d) 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 974.15 | 16.15 | -5.700000000000003 (-26.09%) | 0 | 300 | 18 | 131 |
| 8 May | 952.35 | 22.65 | -1.4500000000000028 (-6.02%) | 28.23 | 310 | 2 | 112 |
| 7 May | 947.70 | 24 | 4.149999999999999 (20.91%) | 26.9 | 189 | 4 | 109 |
| 6 May | 956.90 | 19 | -8 (-29.63%) | 27 | 238 | -14 | 103 |
| 5 May | 949.55 | 26.8 | 1 (3.88%) | 31.45 | 95 | 14 | 115 |
| 4 May | 952.90 | 25.6 | -16.25 (-38.83%) | 31.27 | 293 | -3 | 100 |
| 30 Apr | 922.95 | 42.5 | 3.8500000000000014 (9.96%) | 28.45 | 43 | -10 | 93 |
| 29 Apr | 935.20 | 40 | 8.149999999999999 (25.59%) | 31.65 | 297 | 37 | 109 |
| 28 Apr | 951.55 | 30 | -1.6999999999999993 (-5.36%) | 31.73 | 101 | 23 | 71 |
| 27 Apr | 953.80 | 30.9 | -14.600000000000001 (-32.09%) | 33.67 | 90 | 43 | 46 |
| 24 Apr | 929.30 | 45.5 | -105.65 (-69.90%) | 34.02 | 3 | 2 | 2 |
| 23 Apr | 926.75 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 923.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 916.60 | 0 | 0 | - | 0 | 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 |
| 13 Apr | 850.25 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 847.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Fortis Healthcare Ltd - strike price 950 expiring on 26MAY2026
Delta for 950 PE is 0
Historical price for 950 PE is as follows
On 11 May FORTIS was trading at 974.15. The strike last trading price was 16.15, which was -5.700000000000003 lower than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 131
On 8 May FORTIS was trading at 952.35. The strike last trading price was 22.65, which was -1.4500000000000028 lower than the previous day. The implied volatity was 28.23, the open interest changed by 2 which increased total open position to 112
On 7 May FORTIS was trading at 947.70. The strike last trading price was 24, which was 4.149999999999999 higher than the previous day. The implied volatity was 26.9, the open interest changed by 4 which increased total open position to 109
On 6 May FORTIS was trading at 956.90. The strike last trading price was 19, which was -8 lower than the previous day. The implied volatity was 27, the open interest changed by -14 which decreased total open position to 103
On 5 May FORTIS was trading at 949.55. The strike last trading price was 26.8, which was 1 higher than the previous day. The implied volatity was 31.45, the open interest changed by 14 which increased total open position to 115
On 4 May FORTIS was trading at 952.90. The strike last trading price was 25.6, which was -16.25 lower than the previous day. The implied volatity was 31.27, the open interest changed by -3 which decreased total open position to 100
On 30 Apr FORTIS was trading at 922.95. The strike last trading price was 42.5, which was 3.8500000000000014 higher than the previous day. The implied volatity was 28.45, the open interest changed by -10 which decreased total open position to 93
On 29 Apr FORTIS was trading at 935.20. The strike last trading price was 40, which was 8.149999999999999 higher than the previous day. The implied volatity was 31.65, the open interest changed by 37 which increased total open position to 109
On 28 Apr FORTIS was trading at 951.55. The strike last trading price was 30, which was -1.6999999999999993 lower than the previous day. The implied volatity was 31.73, the open interest changed by 23 which increased total open position to 71
On 27 Apr FORTIS was trading at 953.80. The strike last trading price was 30.9, which was -14.600000000000001 lower than the previous day. The implied volatity was 33.67, the open interest changed by 43 which increased total open position to 46
On 24 Apr FORTIS was trading at 929.30. The strike last trading price was 45.5, which was -105.65 lower than the previous day. The implied volatity was 34.02, the open interest changed by 2 which increased total open position to 2
On 23 Apr FORTIS was trading at 926.75. 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 22 Apr FORTIS was trading at 923.10. 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 21 Apr FORTIS was trading at 916.60. 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 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 13 Apr FORTIS was trading at 850.25. 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 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
