Historical option data for FORTIS
20 May 2026 04:10 PM IST
| FORTIS 26-May-2026 (5d) 960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0
Theta: -1.46
Gamma: 0.00767
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 974.60 | 29.15 | 9.15 (45.75%) | 37.41 | 567 | -53 | 258 | |||||||||
| 19 May | 960.55 | 19.4 | -1.6 (-7.62%) | 35.72 | 350 | 29 | 306 | |||||||||
| 18 May | 962.15 | 21.75 | -1.25 (-5.43%) | 33.75 | 362 | 11 | 278 | |||||||||
| 15 May | 963.65 | 21.65 | -8.35 (-27.83%) | 27.96 | 251 | 23 | 268 | |||||||||
| 14 May | 970.65 | 29.9 | 5.9 (24.58%) | 32.75 | 524 | -27 | 245 | |||||||||
| 13 May | 957.50 | 25 | 3 (13.64%) | 34.98 | 715 | -28 | 273 | |||||||||
| 12 May | 951.15 | 22.15 | -14.85 (-40.14%) | 34.75 | 604 | -50 | 295 | |||||||||
| 11 May | 974.15 | 37.3 | 13.3 (55.42%) | 33.96 | 2,340 | -69 | 345 | |||||||||
| 8 May | 952.35 | 23.55 | 2.2 (10.30%) | 31.7 | 1,239 | 93 | 426 | |||||||||
| 7 May | 947.70 | 21.2 | -6.75 (-24.15%) | 30.25 | 322 | 93 | 338 | |||||||||
| 6 May | 956.90 | 28.4 | 4.6 (19.33%) | 30.98 | 424 | 57 | 244 | |||||||||
| 5 May | 949.55 | 23.8 | -3.5 (-12.82%) | 28.98 | 299 | -69 | 190 | |||||||||
| 4 May | 952.90 | 27.9 | 11.35 (68.58%) | 30.73 | 833 | 176 | 260 | |||||||||
| 30 Apr | 922.95 | 16.1 | -4.8 (-22.97%) | 30.26 | 53 | 6 | 90 | |||||||||
| 29 Apr | 935.20 | 20 | -11.7 (-36.91%) | 29.05 | 78 | 5 | 85 | |||||||||
| 28 Apr | 951.55 | 32.85 | -2.1 (-6.01%) | 29.9 | 116 | 17 | 78 | |||||||||
| 27 Apr | 953.80 | 36.35 | 15.55 (74.76%) | 33.17 | 202 | 51 | 64 | |||||||||
| 24 Apr | 929.30 | 21.4 | 0.55 (2.64%) | 29.36 | 9 | -1 | 13 | |||||||||
| 23 Apr | 926.75 | 21.4 | 0.55 (2.64%) | 29.88 | 0 | 0 | 14 | |||||||||
| 22 Apr | 923.10 | 21.4 | -2.05 (-8.74%) | 29.88 | 17 | 9 | 13 | |||||||||
| 21 Apr | 916.60 | 23.45 | 11.1 (89.88%) | 30.9 | 11 | 2 | 4 | |||||||||
| 20 Apr | 890.90 | 12.35 | -3.35 (-21.34%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 890.20 | 12.35 | -3.35 (-21.34%) | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 873.90 | 12.35 | -3.35 (-21.34%) | 33.39 | 0 | 0 | 2 | |||||||||
| 15 Apr | 877.55 | 12.35 | 2.55 (26.02%) | 33.39 | 1 | 0 | 1 | |||||||||
| 13 Apr | 850.25 | 9.8 | -1.95 (-16.60%) | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 847.85 | 9.8 | -1.95 (-16.60%) | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 807.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 839.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 859.50 | 0 | 0 (0.00%) | 5.22 | 0 | 0 | 0 | |||||||||
| 11 Mar | 881.20 | 0 | 0 (0.00%) | 3.7 | 0 | 0 | 0 | |||||||||
| 10 Mar | 881.80 | 0 | 0 (0.00%) | 3.99 | 0 | 0 | 0 | |||||||||
| 9 Mar | 878.45 | 0 | 0 (0.00%) | 4.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 892.55 | 0 | 0 (0.00%) | 3.05 | 0 | 0 | 0 | |||||||||
| 5 Mar | 920.95 | 0 | 0 (0.00%) | 1.29 | 0 | 0 | 0 | |||||||||
| 4 Mar | 910.90 | 0 | 0 (0.00%) | 1.76 | 0 | 0 | 0 | |||||||||
| 2 Mar | 932.50 | 0 | 0 (0.00%) | 0.24 | 0 | 0 | 0 | |||||||||
| 27 Feb | 942.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 960 expiring on 26MAY2026
Delta for 960 CE is 0.65
Historical price for 960 CE is as follows
On 20 May FORTIS was trading at 974.60. The strike last trading price was 29.15, which was 9.15 higher than the previous day. The implied volatity was 37.41, the open interest changed by -53 which decreased total open position to 258
On 19 May FORTIS was trading at 960.55. The strike last trading price was 19.4, which was -1.6 lower than the previous day. The implied volatity was 35.72, the open interest changed by 29 which increased total open position to 306
On 18 May FORTIS was trading at 962.15. The strike last trading price was 21.75, which was -1.25 lower than the previous day. The implied volatity was 33.75, the open interest changed by 11 which increased total open position to 278
On 15 May FORTIS was trading at 963.65. The strike last trading price was 21.65, which was -8.35 lower than the previous day. The implied volatity was 27.96, the open interest changed by 23 which increased total open position to 268
On 14 May FORTIS was trading at 970.65. The strike last trading price was 29.9, which was 5.9 higher than the previous day. The implied volatity was 32.75, the open interest changed by -27 which decreased total open position to 245
On 13 May FORTIS was trading at 957.50. The strike last trading price was 25, which was 3 higher than the previous day. The implied volatity was 34.98, the open interest changed by -28 which decreased total open position to 273
On 12 May FORTIS was trading at 951.15. The strike last trading price was 22.15, which was -14.85 lower than the previous day. The implied volatity was 34.75, the open interest changed by -50 which decreased total open position to 295
On 11 May FORTIS was trading at 974.15. The strike last trading price was 37.3, which was 13.3 higher than the previous day. The implied volatity was 33.96, the open interest changed by -69 which decreased total open position to 345
On 8 May FORTIS was trading at 952.35. The strike last trading price was 23.55, which was 2.2 higher than the previous day. The implied volatity was 31.7, the open interest changed by 93 which increased total open position to 426
On 7 May FORTIS was trading at 947.70. The strike last trading price was 21.2, which was -6.75 lower than the previous day. The implied volatity was 30.25, the open interest changed by 93 which increased total open position to 338
On 6 May FORTIS was trading at 956.90. The strike last trading price was 28.4, which was 4.6 higher than the previous day. The implied volatity was 30.98, the open interest changed by 57 which increased total open position to 244
On 5 May FORTIS was trading at 949.55. The strike last trading price was 23.8, which was -3.5 lower than the previous day. The implied volatity was 28.98, the open interest changed by -69 which decreased total open position to 190
On 4 May FORTIS was trading at 952.90. The strike last trading price was 27.9, which was 11.35 higher than the previous day. The implied volatity was 30.73, the open interest changed by 176 which increased total open position to 260
On 30 Apr FORTIS was trading at 922.95. The strike last trading price was 16.1, which was -4.8 lower than the previous day. The implied volatity was 30.26, the open interest changed by 6 which increased total open position to 90
On 29 Apr FORTIS was trading at 935.20. The strike last trading price was 20, which was -11.7 lower than the previous day. The implied volatity was 29.05, the open interest changed by 5 which increased total open position to 85
On 28 Apr FORTIS was trading at 951.55. The strike last trading price was 32.85, which was -2.1 lower than the previous day. The implied volatity was 29.9, the open interest changed by 17 which increased total open position to 78
On 27 Apr FORTIS was trading at 953.80. The strike last trading price was 36.35, which was 15.55 higher than the previous day. The implied volatity was 33.17, the open interest changed by 51 which increased total open position to 64
On 24 Apr FORTIS was trading at 929.30. The strike last trading price was 21.4, which was 0.55 higher than the previous day. The implied volatity was 29.36, the open interest changed by -1 which decreased total open position to 13
On 23 Apr FORTIS was trading at 926.75. The strike last trading price was 21.4, which was 0.55 higher than the previous day. The implied volatity was 29.88, the open interest changed by 0 which decreased total open position to 14
On 22 Apr FORTIS was trading at 923.10. The strike last trading price was 21.4, which was -2.05 lower than the previous day. The implied volatity was 29.88, the open interest changed by 9 which increased total open position to 13
On 21 Apr FORTIS was trading at 916.60. The strike last trading price was 23.45, which was 11.1 higher than the previous day. The implied volatity was 30.9, the open interest changed by 2 which increased total open position to 4
On 20 Apr FORTIS was trading at 890.90. The strike last trading price was 12.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr FORTIS was trading at 890.20. The strike last trading price was 12.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr FORTIS was trading at 873.90. The strike last trading price was 12.35, which was -3.35 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 2
On 15 Apr FORTIS was trading at 877.55. The strike last trading price was 12.35, which was 2.55 higher than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 1
On 13 Apr FORTIS was trading at 850.25. The strike last trading price was 9.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr FORTIS was trading at 847.85. The strike last trading price was 9.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar FORTIS was trading at 807.90. 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 13 Mar FORTIS was trading at 839.75. 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 12 Mar FORTIS was trading at 859.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0
On 11 Mar FORTIS was trading at 881.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
On 10 Mar FORTIS was trading at 881.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 9 Mar FORTIS was trading at 878.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
On 6 Mar FORTIS was trading at 892.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 5 Mar FORTIS was trading at 920.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 4 Mar FORTIS was trading at 910.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 2 Mar FORTIS was trading at 932.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 27 Feb FORTIS was trading at 942.65. 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 (5d) 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -1.22
Gamma: 0.00805
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 974.60 | 10.5 | -7.3 (-41.01%) | 35.33 | 352 | 39 | 294 |
| 19 May | 960.55 | 18.3 | -0.8 (-4.19%) | 33.8 | 356 | -6 | 255 |
| 18 May | 962.15 | 18.95 | 0 (0.00%) | 34.66 | 258 | 55 | 261 |
| 15 May | 963.65 | 20.35 | 3.3 (19.35%) | 33.9 | 122 | -4 | 205 |
| 14 May | 970.65 | 17 | -7 (-29.17%) | 32.07 | 188 | -7 | 209 |
| 13 May | 957.50 | 23.35 | -6.95 (-22.94%) | 0 | 131 | -14 | 218 |
| 12 May | 951.15 | 30.2 | 10.75 (55.27%) | 0 | 325 | -88 | 228 |
| 11 May | 974.15 | 19.85 | -6.9 (-25.79%) | 35.75 | 764 | 178 | 316 |
| 8 May | 952.35 | 26.9 | -2.75 (-9.27%) | 27.02 | 335 | 55 | 138 |
| 7 May | 947.70 | 29.5 | 5.6 (23.43%) | 28.4 | 61 | 0 | 82 |
| 6 May | 956.90 | 23.25 | -8.6 (-27.00%) | 26.17 | 10 | 0 | 82 |
| 5 May | 949.55 | 31.45 | 0.55 (1.78%) | 30.67 | 35 | 5 | 82 |
| 4 May | 952.90 | 31 | -25.6 (-45.23%) | 30.86 | 248 | 67 | 76 |
| 30 Apr | 922.95 | 56.6 | 13.35 (30.87%) | 29.91 | 4 | -2 | 7 |
| 29 Apr | 935.20 | 45.95 | 6.75 (17.22%) | 30.54 | 11 | 7 | 9 |
| 28 Apr | 951.55 | 39.2 | -37.45 (-48.86%) | 36.95 | 2 | 1 | 1 |
| 27 Apr | 953.80 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 929.30 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 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 |
| 16 Mar | 807.90 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 839.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 859.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 881.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 881.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 878.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 892.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 920.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 910.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 932.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 942.65 | 0 | 0 (0.00%) | 0.53 | 0 | 0 | 0 |
For Fortis Healthcare Ltd - strike price 960 expiring on 26MAY2026
Delta for 960 PE is -0.34
Historical price for 960 PE is as follows
On 20 May FORTIS was trading at 974.60. The strike last trading price was 10.5, which was -7.3 lower than the previous day. The implied volatity was 35.33, the open interest changed by 39 which increased total open position to 294
On 19 May FORTIS was trading at 960.55. The strike last trading price was 18.3, which was -0.8 lower than the previous day. The implied volatity was 33.8, the open interest changed by -6 which decreased total open position to 255
On 18 May FORTIS was trading at 962.15. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 34.66, the open interest changed by 55 which increased total open position to 261
On 15 May FORTIS was trading at 963.65. The strike last trading price was 20.35, which was 3.3 higher than the previous day. The implied volatity was 33.9, the open interest changed by -4 which decreased total open position to 205
On 14 May FORTIS was trading at 970.65. The strike last trading price was 17, which was -7 lower than the previous day. The implied volatity was 32.07, the open interest changed by -7 which decreased total open position to 209
On 13 May FORTIS was trading at 957.50. The strike last trading price was 23.35, which was -6.95 lower than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 218
On 12 May FORTIS was trading at 951.15. The strike last trading price was 30.2, which was 10.75 higher than the previous day. The implied volatity was 0, the open interest changed by -88 which decreased total open position to 228
On 11 May FORTIS was trading at 974.15. The strike last trading price was 19.85, which was -6.9 lower than the previous day. The implied volatity was 35.75, the open interest changed by 178 which increased total open position to 316
On 8 May FORTIS was trading at 952.35. The strike last trading price was 26.9, which was -2.75 lower than the previous day. The implied volatity was 27.02, the open interest changed by 55 which increased total open position to 138
On 7 May FORTIS was trading at 947.70. The strike last trading price was 29.5, which was 5.6 higher than the previous day. The implied volatity was 28.4, the open interest changed by 0 which decreased total open position to 82
On 6 May FORTIS was trading at 956.90. The strike last trading price was 23.25, which was -8.6 lower than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 82
On 5 May FORTIS was trading at 949.55. The strike last trading price was 31.45, which was 0.55 higher than the previous day. The implied volatity was 30.67, the open interest changed by 5 which increased total open position to 82
On 4 May FORTIS was trading at 952.90. The strike last trading price was 31, which was -25.6 lower than the previous day. The implied volatity was 30.86, the open interest changed by 67 which increased total open position to 76
On 30 Apr FORTIS was trading at 922.95. The strike last trading price was 56.6, which was 13.35 higher than the previous day. The implied volatity was 29.91, the open interest changed by -2 which decreased total open position to 7
On 29 Apr FORTIS was trading at 935.20. The strike last trading price was 45.95, which was 6.75 higher than the previous day. The implied volatity was 30.54, the open interest changed by 7 which increased total open position to 9
On 28 Apr FORTIS was trading at 951.55. The strike last trading price was 39.2, which was -37.45 lower than the previous day. The implied volatity was 36.95, the open interest changed by 1 which increased total open position to 1
On 27 Apr FORTIS was trading at 953.80. 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 24 Apr FORTIS was trading at 929.30. 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 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 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
On 16 Mar FORTIS was trading at 807.90. 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 13 Mar FORTIS was trading at 839.75. 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 12 Mar FORTIS was trading at 859.50. 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 11 Mar FORTIS was trading at 881.20. 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 10 Mar FORTIS was trading at 881.80. 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 9 Mar FORTIS was trading at 878.45. 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 6 Mar FORTIS was trading at 892.55. 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 5 Mar FORTIS was trading at 920.95. 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 4 Mar FORTIS was trading at 910.90. 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 2 Mar FORTIS was trading at 932.50. 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 27 Feb FORTIS was trading at 942.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
