FORTIS

Fortis Healthcare Ltd

888.55 0.00 (0.00%)

L: 882 H: 896.4

Back to Option Chain

Historical option data for FORTIS
05 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 960 CE
Delta: 0.13 Vega: 0.48 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	888.55	3.45 ₹ 2,673.75	-1.4 -1085.00	24.25	751 5,82,025	226 1,75,150	652 5,05,300
4 Dec	888.55	4.85 ₹ 3,758.75	-0.65 -503.75	25.83	519 4,02,225	177 1,37,175	408 3,16,200
3 Dec	898.25	5.6 ₹ 4,340	-3.6 -2790.00	23.85	492 3,81,300	37 28,675	236 1,82,900
2 Dec	915.75	9.5 ₹ 7,362.5	1.85 1433.75	22.68	398 3,08,450	-4 -3,100	203 1,57,325
1 Dec	904.85	7.7 ₹ 5,967.5	-2.85 -2208.75	23.40	195 1,51,125	46 35,650	207 1,60,425
28 Nov	919.10	10.65 ₹ 8,253.75	-1.8 -1395.00	20.90	133 1,03,075	15 11,625	161 1,24,775
27 Nov	922.10	12.35 ₹ 9,571.25	-4.1 -3177.50	21.76	161 1,24,775	17 13,175	144 1,11,600
26 Nov	932.90	16.5 ₹ 12,787.5	2.7 2092.50	21.43	148 1,14,700	18 13,950	126 97,650
25 Nov	920.40	13.65 ₹ 10,578.75	-2.75 -2131.25	23.03	198 1,53,450	-10 -7,750	109 84,475
24 Nov	922.20	15 ₹ 11,625	-1.75 -1356.25	24.81	64 49,600	5 3,875	120 93,000
21 Nov	921.00	16.45 ₹ 12,748.75	-5.3 -4107.50	22.79	42 32,550	3 2,325	114 88,350
20 Nov	935.40	22.05 ₹ 17,088.75	3.15 2441.25	22.38	78 60,450	8 6,200	111 86,025
19 Nov	922.90	18.4 ₹ 14,260	-3.7 -2867.50	23.42	127 98,425	93 72,075	103 79,825
18 Nov	928.10	22.7 ₹ 17,592.5	-9.25 -7168.75	25.27	4 3,100	1 775	10 7,750
17 Nov	944.10	31.95 ₹ 24,761.25	1.95 1511.25	25.53	10 7,750	2 1,550	8 6,200
14 Nov	937.70	30 ₹ 23,250	-9 -6975.00	26.54	3 2,325	1 775	5 3,875
13 Nov	953.00	39 ₹ 30,225	-3 -2325.00	27.09	2 1,550	0 0	3 2,325
12 Nov	969.40	42 ₹ 32,550	-20.8 -16120.00	22.07	2 1,550	0 0	1 775
11 Nov	986.90	62.8 ₹ 48,670	-18.55 -14376.25	-	0 0	1 775	0 0
10 Nov	992.70	62.8 ₹ 48,670	-18.55 -14376.25	24.67	1 775	0 0	0 0
28 Oct	1057.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1052.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1037.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1055.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1041.80	0 ₹ 0	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 960 expiring on 30DEC2025

Delta for 960 CE is 0.13

Historical price for 960 CE is as follows

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 3.45, which was -1.4 lower than the previous day. The implied volatity was 24.25, the open interest changed by 226 which increased total open position to 652

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 4.85, which was -0.65 lower than the previous day. The implied volatity was 25.83, the open interest changed by 177 which increased total open position to 408

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 5.6, which was -3.6 lower than the previous day. The implied volatity was 23.85, the open interest changed by 37 which increased total open position to 236

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 9.5, which was 1.85 higher than the previous day. The implied volatity was 22.68, the open interest changed by -4 which decreased total open position to 203

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 7.7, which was -2.85 lower than the previous day. The implied volatity was 23.40, the open interest changed by 46 which increased total open position to 207

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 10.65, which was -1.8 lower than the previous day. The implied volatity was 20.90, the open interest changed by 15 which increased total open position to 161

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 12.35, which was -4.1 lower than the previous day. The implied volatity was 21.76, the open interest changed by 17 which increased total open position to 144

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 16.5, which was 2.7 higher than the previous day. The implied volatity was 21.43, the open interest changed by 18 which increased total open position to 126

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 13.65, which was -2.75 lower than the previous day. The implied volatity was 23.03, the open interest changed by -10 which decreased total open position to 109

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 15, which was -1.75 lower than the previous day. The implied volatity was 24.81, the open interest changed by 5 which increased total open position to 120

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 16.45, which was -5.3 lower than the previous day. The implied volatity was 22.79, the open interest changed by 3 which increased total open position to 114

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 22.05, which was 3.15 higher than the previous day. The implied volatity was 22.38, the open interest changed by 8 which increased total open position to 111

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 18.4, which was -3.7 lower than the previous day. The implied volatity was 23.42, the open interest changed by 93 which increased total open position to 103

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 22.7, which was -9.25 lower than the previous day. The implied volatity was 25.27, the open interest changed by 1 which increased total open position to 10

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 31.95, which was 1.95 higher than the previous day. The implied volatity was 25.53, the open interest changed by 2 which increased total open position to 8

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 30, which was -9 lower than the previous day. The implied volatity was 26.54, the open interest changed by 1 which increased total open position to 5

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 39, which was -3 lower than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 3

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 42, which was -20.8 lower than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 1

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 62.8, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov FORTIS was trading at 992.70. The strike last trading price was 62.8, which was -18.55 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 0

On 28 Oct FORTIS was trading at 1057.00. 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 Oct FORTIS was trading at 1052.55. 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 24 Oct FORTIS was trading at 1037.30. 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 8 Oct FORTIS was trading at 1055.35. 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 7 Oct FORTIS was trading at 1041.80. 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 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 960 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	888.55	48.75 ₹ 37,781.25	-6.6 -5115.00	-	0 0	0 0	0 0
4 Dec	888.55	48.75 ₹ 37,781.25	-6.6 -5115.00	-	0 0	0 0	0 0
3 Dec	898.25	48.75 ₹ 37,781.25	-6.6 -5115.00	-	0 0	-3 -2,325	0 0
2 Dec	915.75	48.75 ₹ 37,781.25	-6.6 -5115.00	25.66	5 3,875	-2 -1,550	39 30,225
1 Dec	904.85	55.35 ₹ 42,896.25	5.35 4146.25	23.72	46 35,650	27 20,925	41 31,775
28 Nov	919.10	50 ₹ 38,750	11.6 8990.00	28.70	2 1,550	0 0	16 12,400
27 Nov	922.10	37.85 ₹ 29,333.75	-8.15 -6316.25	-	0 0	-3 -2,325	0 0
26 Nov	932.90	37.85 ₹ 29,333.75	-8.15 -6316.25	24.20	15 11,625	-3 -2,325	16 12,400
25 Nov	920.40	46 ₹ 35,650	-1.75 -1356.25	23.53	2 1,550	0 0	17 13,175
24 Nov	922.20	47.75 ₹ 37,006.25	-1.75 -1356.25	23.24	1 775	0 0	17 13,175
21 Nov	921.00	49.5 ₹ 38,362.5	7.45 5773.75	28.23	4 3,100	0 0	16 12,400
20 Nov	935.40	42.05 ₹ 32,588.75	-9.35 -7246.25	28.45	1 775	0 0	15 11,625
19 Nov	922.90	51.4 ₹ 39,835	10.4 8060.00	29.89	6 4,650	2 1,550	16 12,400
18 Nov	928.10	41 ₹ 31,775	-7 -5425.00	-	0 0	-1 -775	0 0
17 Nov	944.10	41 ₹ 31,775	-7 -5425.00	30.66	1 775	0 0	15 11,625
14 Nov	937.70	48 ₹ 37,200	7 5425.00	32.01	1 775	0 0	14 10,850
13 Nov	953.00	41 ₹ 31,775	8.55 6626.25	31.72	1 775	0 0	13 10,075
12 Nov	969.40	32.45 ₹ 25,148.75	4 3100.00	30.30	28 21,700	-6 -4,650	12 9,300
11 Nov	986.90	28.2 ₹ 21,855	-0.1 -77.50	31.30	13 10,075	1 775	21 16,275
10 Nov	992.70	28.5 ₹ 22,087.5	-28.5 -22087.50	33.51	33 25,575	15 11,625	15 11,625
28 Oct	1057.00	57 ₹ 44,175	0 0.00	-	0 0	0 0	0 0
27 Oct	1052.55	57 ₹ 44,175	0 0.00	-	0 0	0 0	0 0
24 Oct	1037.30	57 ₹ 44,175	0 0.00	6.03	0 0	0 0	0 0
8 Oct	1055.35	57 ₹ 44,175	0 0.00	6.62	0 0	0 0	0 0
7 Oct	1041.80	57 ₹ 44,175	0 0.00	-	0 0	0 0	0 0
3 Oct	980.40	0 ₹ 0	0 0.00	2.58	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 960 expiring on 30DEC2025

Delta for 960 PE is -

Historical price for 960 PE is as follows

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 48.75, which was -6.6 lower 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 48.75, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 48.75, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 48.75, which was -6.6 lower than the previous day. The implied volatity was 25.66, the open interest changed by -2 which decreased total open position to 39

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 55.35, which was 5.35 higher than the previous day. The implied volatity was 23.72, the open interest changed by 27 which increased total open position to 41

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 50, which was 11.6 higher than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 16

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 37.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 37.85, which was -8.15 lower than the previous day. The implied volatity was 24.20, the open interest changed by -3 which decreased total open position to 16

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 46, which was -1.75 lower than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 17

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 47.75, which was -1.75 lower than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 17

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 49.5, which was 7.45 higher than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 16

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 42.05, which was -9.35 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 15

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 51.4, which was 10.4 higher than the previous day. The implied volatity was 29.89, the open interest changed by 2 which increased total open position to 16

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 41, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 41, which was -7 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 15

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 48, which was 7 higher than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 14

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 41, which was 8.55 higher than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 13

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 32.45, which was 4 higher than the previous day. The implied volatity was 30.30, the open interest changed by -6 which decreased total open position to 12

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 28.2, which was -0.1 lower than the previous day. The implied volatity was 31.30, the open interest changed by 1 which increased total open position to 21

On 10 Nov FORTIS was trading at 992.70. The strike last trading price was 28.5, which was -28.5 lower than the previous day. The implied volatity was 33.51, the open interest changed by 15 which increased total open position to 15

On 28 Oct FORTIS was trading at 1057.00. The strike last trading price was 57, 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 Oct FORTIS was trading at 1052.55. The strike last trading price was 57, 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 Oct FORTIS was trading at 1037.30. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0

On 8 Oct FORTIS was trading at 1055.35. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0

On 7 Oct FORTIS was trading at 1041.80. The strike last trading price was 57, 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 2.58, 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