FORTIS

Fortis Healthcare Ltd

870.95 -4.05 (-0.46%)

L: 865.2 H: 879.8

Back to Option Chain

Historical option data for FORTIS
17 Dec 2025 04:03 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 950 CE
Delta: 0.05 Vega: 0.17 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	870.95	0.9 ₹ 697.5	-0.3 -232.50	27.28	67 51,925	-22 -17,050	769 5,95,975

16 Dec	875.00	1.15 ₹ 891.25	-0.35 -271.25	26.60	206 1,59,650	-57 -44,175	792 6,13,800
15 Dec	869.80	1.5 ₹ 1,162.5	-0.6 -465.00	26.75	131 1,01,525	18 13,950	846 6,55,650
12 Dec	874.05	2 ₹ 1,550	0.15 116.25	25.65	207 1,60,425	-3 -2,325	820 6,35,500
11 Dec	855.85	2 ₹ 1,550	0.3 232.50	28.75	166 1,28,650	-22 -17,050	823 6,37,825
10 Dec	852.95	1.65 ₹ 1,278.75	-0.8 -620.00	28.06	164 1,27,100	10 7,750	846 6,55,650
9 Dec	863.85	2.5 ₹ 1,937.5	0.25 193.75	27.17	177 1,37,175	-12 -9,300	836 6,47,900
8 Dec	860.80	2.35 ₹ 1,821.25	-1.9 -1472.50	27.37	620 4,80,500	68 52,700	848 6,57,200
5 Dec	888.55	4.4 ₹ 3,410	-1.55 -1201.25	23.63	500 3,87,500	163 1,26,325	780 6,04,500
4 Dec	888.55	5.8 ₹ 4,495	-1.3 -1007.50	24.86	397 3,07,675	27 20,925	617 4,78,175
3 Dec	898.25	7.3 ₹ 5,657.5	-4.5 -3487.50	23.64	529 4,09,975	19 14,725	590 4,57,250
2 Dec	915.75	12.1 ₹ 9,377.5	2.35 1821.25	22.45	498 3,85,950	62 48,050	574 4,44,850
1 Dec	904.85	9.8 ₹ 7,595	-3.6 -2790.00	23.14	537 4,16,175	95 73,625	522 4,04,550
28 Nov	919.10	13.6 ₹ 10,540	-1.85 -1433.75	20.77	473 3,66,575	36 27,900	429 3,32,475
27 Nov	922.10	15.05 ₹ 11,663.75	-5.3 -4107.50	21.22	341 2,64,275	34 26,350	393 3,04,575
26 Nov	932.90	20.4 ₹ 15,810	3.4 2635.00	21.36	327 2,53,425	-26 -20,150	360 2,79,000
25 Nov	920.40	17 ₹ 13,175	-2.4 -1860.00	23.10	353 2,73,575	72 55,800	384 2,97,600
24 Nov	922.20	16.55 ₹ 12,826.25	-3.7 -2867.50	23.26	407 3,15,425	63 48,825	304 2,35,600
21 Nov	921.00	20.85 ₹ 16,158.75	-4.4 -3410.00	23.48	154 1,19,350	8 6,200	240 1,86,000
20 Nov	935.40	26.95 ₹ 20,886.25	4.95 3836.25	22.85	238 1,84,450	8 6,200	231 1,79,025
19 Nov	922.90	21.8 ₹ 16,895	-4.1 -3177.50	23.16	231 1,79,025	147 1,13,925	205 1,58,875
18 Nov	928.10	26 ₹ 20,150	-9.9 -7672.50	24.71	58 44,950	22 17,050	57 44,175
17 Nov	944.10	36 ₹ 27,900	2 1550.00	24.87	87 67,425	32 24,800	35 27,125
14 Nov	937.70	34 ₹ 26,350	-26 -20150.00	25.72	4 3,100	1 775	2 1,550
13 Nov	953.00	60 ₹ 46,500	-76.4 -59210.00	-	0 0	1 775	0 0
12 Nov	969.40	60 ₹ 46,500	-76.4 -59210.00	31.24	1 775	0 0	0 0
11 Nov	986.90	136.4 ₹ 1,05,710	0 0.00	-	0 0	0 0	0 0
10 Nov	992.70	136.4 ₹ 1,05,710	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 950 expiring on 30DEC2025

Delta for 950 CE is 0.05

Historical price for 950 CE is as follows

On 17 Dec FORTIS was trading at 870.95. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 27.28, the open interest changed by -22 which decreased total open position to 769

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 26.60, the open interest changed by -57 which decreased total open position to 792

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 26.75, the open interest changed by 18 which increased total open position to 846

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 25.65, the open interest changed by -3 which decreased total open position to 820

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 2, which was 0.3 higher than the previous day. The implied volatity was 28.75, the open interest changed by -22 which decreased total open position to 823

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 1.65, which was -0.8 lower than the previous day. The implied volatity was 28.06, the open interest changed by 10 which increased total open position to 846

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 27.17, the open interest changed by -12 which decreased total open position to 836

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 2.35, which was -1.9 lower than the previous day. The implied volatity was 27.37, the open interest changed by 68 which increased total open position to 848

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 4.4, which was -1.55 lower than the previous day. The implied volatity was 23.63, the open interest changed by 163 which increased total open position to 780

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 5.8, which was -1.3 lower than the previous day. The implied volatity was 24.86, the open interest changed by 27 which increased total open position to 617

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 7.3, which was -4.5 lower than the previous day. The implied volatity was 23.64, the open interest changed by 19 which increased total open position to 590

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 12.1, which was 2.35 higher than the previous day. The implied volatity was 22.45, the open interest changed by 62 which increased total open position to 574

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 9.8, which was -3.6 lower than the previous day. The implied volatity was 23.14, the open interest changed by 95 which increased total open position to 522

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 13.6, which was -1.85 lower than the previous day. The implied volatity was 20.77, the open interest changed by 36 which increased total open position to 429

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 15.05, which was -5.3 lower than the previous day. The implied volatity was 21.22, the open interest changed by 34 which increased total open position to 393

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 20.4, which was 3.4 higher than the previous day. The implied volatity was 21.36, the open interest changed by -26 which decreased total open position to 360

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 17, which was -2.4 lower than the previous day. The implied volatity was 23.10, the open interest changed by 72 which increased total open position to 384

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 16.55, which was -3.7 lower than the previous day. The implied volatity was 23.26, the open interest changed by 63 which increased total open position to 304

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 20.85, which was -4.4 lower than the previous day. The implied volatity was 23.48, the open interest changed by 8 which increased total open position to 240

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 26.95, which was 4.95 higher than the previous day. The implied volatity was 22.85, the open interest changed by 8 which increased total open position to 231

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 21.8, which was -4.1 lower than the previous day. The implied volatity was 23.16, the open interest changed by 147 which increased total open position to 205

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 26, which was -9.9 lower than the previous day. The implied volatity was 24.71, the open interest changed by 22 which increased total open position to 57

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 36, which was 2 higher than the previous day. The implied volatity was 24.87, the open interest changed by 32 which increased total open position to 35

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 34, which was -26 lower than the previous day. The implied volatity was 25.72, the open interest changed by 1 which increased total open position to 2

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 60, which was -76.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 60, which was -76.4 lower than the previous day. The implied volatity was 31.24, 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 136.4, 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 136.4, 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 950 PE
Delta: -0.98 Vega: 0.08 Theta: 0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	870.95	78.6 ₹ 60,915	0.2 155.00	22.25	9 6,975	-6 -4,650	158 1,22,450
16 Dec	875.00	78.4 ₹ 60,760	-9.65 -7478.75	-	0 0	0 0	164 1,27,100
15 Dec	869.80	78.4 ₹ 60,760	-9.65 -7478.75	37.85	3 2,325	-1 -775	164 1,27,100
12 Dec	874.05	87.55 ₹ 67,851.25	3.45 2673.75	-	0 0	0 0	165 1,27,875
11 Dec	855.85	87.55 ₹ 67,851.25	3.45 2673.75	30.62	26 20,150	11 8,525	165 1,27,875
10 Dec	852.95	84.1 ₹ 65,177.5	-6.85 -5308.75	-	0 0	0 0	154 1,19,350
9 Dec	863.85	84.1 ₹ 65,177.5	-6.85 -5308.75	34.17	5 3,875	-4 -3,100	155 1,20,125
8 Dec	860.80	90.95 ₹ 70,486.25	29.65 22978.75	38.95	8 6,200	-4 -3,100	161 1,24,775
5 Dec	888.55	61.3 ₹ 47,507.5	-1.35 -1046.25	20.49	13 10,075	2 1,550	166 1,28,650
4 Dec	888.55	63.2 ₹ 48,980	8.75 6781.25	26.61	47 36,425	-14 -10,850	163 1,26,325
3 Dec	898.25	55.05 ₹ 42,663.75	7.05 5463.75	25.45	11 8,525	2 1,550	176 1,36,400
2 Dec	915.75	48 ₹ 37,200	0 0.00	32.07	10 7,750	-8 -6,200	173 1,34,075
1 Dec	904.85	48 ₹ 37,200	6.3 4882.50	23.98	3 2,325	0 0	181 1,40,275
28 Nov	919.10	41.7 ₹ 32,317.5	5 3875.00	26.92	23 17,825	1 775	182 1,41,050
27 Nov	922.10	36.7 ₹ 28,442.5	4.8 3720.00	22.82	55 42,625	23 17,825	181 1,40,275
26 Nov	932.90	31.35 ₹ 24,296.25	-7.95 -6161.25	23.62	50 38,750	-11 -8,525	158 1,22,450
25 Nov	920.40	39 ₹ 30,225	-3.9 -3022.50	23.17	71 55,025	35 27,125	169 1,30,975
24 Nov	922.20	42.1 ₹ 32,627.5	0.45 348.75	24.24	59 45,725	27 20,925	134 1,03,850
21 Nov	921.00	41.65 ₹ 32,278.75	3.3 2557.50	26.77	6 4,650	5 3,875	107 82,925
20 Nov	935.40	38.35 ₹ 29,721.25	-7.1 -5502.50	29.84	15 11,625	-6 -4,650	101 78,275
19 Nov	922.90	45.45 ₹ 35,223.75	2.2 1705.00	29.92	7 5,425	-1 -775	106 82,150
18 Nov	928.10	43.25 ₹ 33,518.75	5.7 4417.50	29.68	68 52,700	39 30,225	105 81,375
17 Nov	944.10	37.55 ₹ 29,101.25	-5.95 -4611.25	31.94	27 20,925	22 17,050	65 50,375
14 Nov	937.70	43.5 ₹ 33,712.5	6.6 5115.00	32.65	45 34,875	27 20,925	41 31,775
13 Nov	953.00	36.9 ₹ 28,597.5	8.9 6897.50	32.26	4 3,100	2 1,550	13 10,075
12 Nov	969.40	28 ₹ 21,700	3.9 3022.50	30.11	12 9,300	8 6,200	10 7,750
11 Nov	986.90	24.1 ₹ 18,677.5	4.65 3603.75	-	0 0	2 1,550	0 0
10 Nov	992.70	24.1 ₹ 18,677.5	4.65 3603.75	32.65	2 1,550	1 775	1 775

For Fortis Healthcare Ltd - strike price 950 expiring on 30DEC2025

Delta for 950 PE is -0.98

Historical price for 950 PE is as follows

On 17 Dec FORTIS was trading at 870.95. The strike last trading price was 78.6, which was 0.2 higher than the previous day. The implied volatity was 22.25, the open interest changed by -6 which decreased total open position to 158

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 78.4, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 164

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 78.4, which was -9.65 lower than the previous day. The implied volatity was 37.85, the open interest changed by -1 which decreased total open position to 164

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 87.55, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 87.55, which was 3.45 higher than the previous day. The implied volatity was 30.62, the open interest changed by 11 which increased total open position to 165

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 84.1, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 84.1, which was -6.85 lower than the previous day. The implied volatity was 34.17, the open interest changed by -4 which decreased total open position to 155

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 90.95, which was 29.65 higher than the previous day. The implied volatity was 38.95, the open interest changed by -4 which decreased total open position to 161

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 61.3, which was -1.35 lower than the previous day. The implied volatity was 20.49, the open interest changed by 2 which increased total open position to 166

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 63.2, which was 8.75 higher than the previous day. The implied volatity was 26.61, the open interest changed by -14 which decreased total open position to 163

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 55.05, which was 7.05 higher than the previous day. The implied volatity was 25.45, the open interest changed by 2 which increased total open position to 176

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 32.07, the open interest changed by -8 which decreased total open position to 173

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 48, which was 6.3 higher than the previous day. The implied volatity was 23.98, the open interest changed by 0 which decreased total open position to 181

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 41.7, which was 5 higher than the previous day. The implied volatity was 26.92, the open interest changed by 1 which increased total open position to 182

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 36.7, which was 4.8 higher than the previous day. The implied volatity was 22.82, the open interest changed by 23 which increased total open position to 181

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 31.35, which was -7.95 lower than the previous day. The implied volatity was 23.62, the open interest changed by -11 which decreased total open position to 158

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 39, which was -3.9 lower than the previous day. The implied volatity was 23.17, the open interest changed by 35 which increased total open position to 169

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 42.1, which was 0.45 higher than the previous day. The implied volatity was 24.24, the open interest changed by 27 which increased total open position to 134

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 41.65, which was 3.3 higher than the previous day. The implied volatity was 26.77, the open interest changed by 5 which increased total open position to 107

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 38.35, which was -7.1 lower than the previous day. The implied volatity was 29.84, the open interest changed by -6 which decreased total open position to 101

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 45.45, which was 2.2 higher than the previous day. The implied volatity was 29.92, the open interest changed by -1 which decreased total open position to 106

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 43.25, which was 5.7 higher than the previous day. The implied volatity was 29.68, the open interest changed by 39 which increased total open position to 105

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 37.55, which was -5.95 lower than the previous day. The implied volatity was 31.94, the open interest changed by 22 which increased total open position to 65

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 43.5, which was 6.6 higher than the previous day. The implied volatity was 32.65, the open interest changed by 27 which increased total open position to 41

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 36.9, which was 8.9 higher than the previous day. The implied volatity was 32.26, the open interest changed by 2 which increased total open position to 13

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 28, which was 3.9 higher than the previous day. The implied volatity was 30.11, the open interest changed by 8 which increased total open position to 10

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 24.1, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov FORTIS was trading at 992.70. The strike last trading price was 24.1, which was 4.65 higher than the previous day. The implied volatity was 32.65, the open interest changed by 1 which increased total open position to 1

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