FORTIS

Fortis Healthcare Ltd

869.8 -4.25 (-0.49%)

L: 858 H: 876.85

Back to Option Chain

Historical option data for FORTIS
15 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 970 CE
Delta: 0.05 Vega: 0.17 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	869.80	0.95 ₹ 736.25	-0.5 -387.50	29.09	212 1,64,300	-48 -37,200	183 1,41,825
12 Dec	874.05	1.4 ₹ 1,085	0.15 116.25	28.26	108 83,700	-12 -9,300	231 1,79,025
11 Dec	855.85	1.15 ₹ 891.25	-0.05 -38.75	29.78	43 33,325	1 775	242 1,87,550
10 Dec	852.95	1.3 ₹ 1,007.5	-0.35 -271.25	30.93	99 76,725	-2 -1,550	241 1,86,775
9 Dec	863.85	1.65 ₹ 1,278.75	0.05 38.75	28.94	58 44,950	-32 -24,800	242 1,87,550
8 Dec	860.80	1.5 ₹ 1,162.5	-1.2 -930.00	28.82	309 2,39,475	29 22,475	274 2,12,350
5 Dec	888.55	2.75 ₹ 2,131.25	-0.95 -736.25	24.96	147 1,13,925	3 2,325	246 1,90,650
4 Dec	888.55	3.75 ₹ 2,906.25	-0.45 -348.75	26.11	100 77,500	-10 -7,750	242 1,87,550
3 Dec	898.25	4.2 ₹ 3,255	-2.95 -2286.25	23.95	232 1,79,800	-6 -4,650	246 1,90,650
2 Dec	915.75	7.3 ₹ 5,657.5	1.25 968.75	22.79	273 2,11,575	-64 -49,600	251 1,94,525
1 Dec	904.85	6.05 ₹ 4,688.75	-2.15 -1666.25	23.71	234 1,81,350	35 27,125	317 2,45,675
28 Nov	919.10	8.25 ₹ 6,393.75	-1.75 -1356.25	21.04	176 1,36,400	11 8,525	283 2,19,325
27 Nov	922.10	10 ₹ 7,750	-3.5 -2712.50	22.16	253 1,96,075	82 63,550	272 2,10,800
26 Nov	932.90	13.7 ₹ 10,617.5	2.6 2015.00	21.99	130 1,00,750	45 34,875	191 1,48,025
25 Nov	920.40	10.9 ₹ 8,447.5	-2.4 -1860.00	23.05	84 65,100	26 20,150	156 1,20,900
24 Nov	922.20	13.35 ₹ 10,346.25	-0.3 -232.50	25.97	20 15,500	6 4,650	131 1,01,525
21 Nov	921.00	13.8 ₹ 10,695	-5.4 -4185.00	23.19	77 59,675	11 8,525	124 96,100
20 Nov	935.40	19.2 ₹ 14,880	4.6 3565.00	23.24	71 55,025	13 10,075	113 87,575
19 Nov	922.90	14.6 ₹ 11,315	-4.65 -3603.75	22.91	92 71,300	33 25,575	101 78,275
18 Nov	928.10	19.25 ₹ 14,918.75	-7.75 -6006.25	25.34	30 23,250	8 6,200	68 52,700

17 Nov	944.10	27 ₹ 20,925	0.9 697.50	25.12	22 17,050	-4 -3,100	60 46,500
14 Nov	937.70	26.25 ₹ 20,343.75	-3.75 -2906.25	26.36	87 67,425	46 35,650	60 46,500
13 Nov	953.00	30 ₹ 23,250	-11.15 -8641.25	23.95	20 15,500	5 3,875	13 10,075
12 Nov	969.40	41.15 ₹ 31,891.25	-22.7 -17592.50	25.50	18 13,950	5 3,875	7 5,425
11 Nov	986.90	63.85 ₹ 49,483.75	-32.15 -24916.25	-	0 0	0 0	0 0
10 Nov	992.70	63.85 ₹ 49,483.75	-32.15 -24916.25	-	0 0	0 0	0 0
7 Nov	1020.00	63.85 ₹ 49,483.75	-32.15 -24916.25	-	2 1,550	0 0	2 1,550

For Fortis Healthcare Ltd - strike price 970 expiring on 30DEC2025

Delta for 970 CE is 0.05

Historical price for 970 CE is as follows

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 29.09, the open interest changed by -48 which decreased total open position to 183

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 28.26, the open interest changed by -12 which decreased total open position to 231

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 29.78, the open interest changed by 1 which increased total open position to 242

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 30.93, the open interest changed by -2 which decreased total open position to 241

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 28.94, the open interest changed by -32 which decreased total open position to 242

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 1.5, which was -1.2 lower than the previous day. The implied volatity was 28.82, the open interest changed by 29 which increased total open position to 274

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was 24.96, the open interest changed by 3 which increased total open position to 246

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was 26.11, the open interest changed by -10 which decreased total open position to 242

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 4.2, which was -2.95 lower than the previous day. The implied volatity was 23.95, the open interest changed by -6 which decreased total open position to 246

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 7.3, which was 1.25 higher than the previous day. The implied volatity was 22.79, the open interest changed by -64 which decreased total open position to 251

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 6.05, which was -2.15 lower than the previous day. The implied volatity was 23.71, the open interest changed by 35 which increased total open position to 317

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 8.25, which was -1.75 lower than the previous day. The implied volatity was 21.04, the open interest changed by 11 which increased total open position to 283

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 10, which was -3.5 lower than the previous day. The implied volatity was 22.16, the open interest changed by 82 which increased total open position to 272

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 13.7, which was 2.6 higher than the previous day. The implied volatity was 21.99, the open interest changed by 45 which increased total open position to 191

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 10.9, which was -2.4 lower than the previous day. The implied volatity was 23.05, the open interest changed by 26 which increased total open position to 156

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 13.35, which was -0.3 lower than the previous day. The implied volatity was 25.97, the open interest changed by 6 which increased total open position to 131

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 13.8, which was -5.4 lower than the previous day. The implied volatity was 23.19, the open interest changed by 11 which increased total open position to 124

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 19.2, which was 4.6 higher than the previous day. The implied volatity was 23.24, the open interest changed by 13 which increased total open position to 113

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 14.6, which was -4.65 lower than the previous day. The implied volatity was 22.91, the open interest changed by 33 which increased total open position to 101

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 19.25, which was -7.75 lower than the previous day. The implied volatity was 25.34, the open interest changed by 8 which increased total open position to 68

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 27, which was 0.9 higher than the previous day. The implied volatity was 25.12, the open interest changed by -4 which decreased total open position to 60

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 26.25, which was -3.75 lower than the previous day. The implied volatity was 26.36, the open interest changed by 46 which increased total open position to 60

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 30, which was -11.15 lower than the previous day. The implied volatity was 23.95, the open interest changed by 5 which increased total open position to 13

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 41.15, which was -22.7 lower than the previous day. The implied volatity was 25.50, the open interest changed by 5 which increased total open position to 7

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 63.85, which was -32.15 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 63.85, which was -32.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov FORTIS was trading at 1020.00. The strike last trading price was 63.85, which was -32.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

FORTIS 30DEC2025 970 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	869.80	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	0 0
12 Dec	874.05	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	17 13,175
11 Dec	855.85	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	17 13,175
10 Dec	852.95	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	17 13,175
9 Dec	863.85	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	0 0
8 Dec	860.80	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	17 13,175
5 Dec	888.55	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	0 0
4 Dec	888.55	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	0 0
3 Dec	898.25	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	0 0
2 Dec	915.75	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	0 0
1 Dec	904.85	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	0 0
28 Nov	919.10	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	0 0
27 Nov	922.10	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	0 0	0 0
26 Nov	932.90	52.75 ₹ 40,881.25	-2.55 -1976.25	-	0 0	3 2,325	0 0
25 Nov	920.40	52.75 ₹ 40,881.25	-2.55 -1976.25	23.16	7 5,425	1 775	15 11,625
24 Nov	922.20	55.2 ₹ 42,780	6.7 5192.50	23.48	12 9,300	2 1,550	10 7,750
21 Nov	921.00	48.5 ₹ 37,587.5	-4.65 -3603.75	-	0 0	0 0	0 0
20 Nov	935.40	48.5 ₹ 37,587.5	-4.65 -3603.75	28.91	2 1,550	0 0	8 6,200
19 Nov	922.90	53.15 ₹ 41,191.25	5.3 4107.50	-	0 0	0 0	0 0
18 Nov	928.10	53.15 ₹ 41,191.25	5.3 4107.50	-	0 0	0 0	0 0
17 Nov	944.10	53.15 ₹ 41,191.25	5.3 4107.50	-	0 0	2 1,550	0 0
14 Nov	937.70	53.15 ₹ 41,191.25	5.3 4107.50	31.58	2 1,550	0 0	6 4,650
13 Nov	953.00	47.85 ₹ 37,083.75	6.85 5308.75	32.94	2 1,550	-1 -775	5 3,875
12 Nov	969.40	41 ₹ 31,775	16.25 12593.75	33.18	7 5,425	5 3,875	5 3,875
11 Nov	986.90	24.75 ₹ 19,181.25	0 0.00	2.15	0 0	0 0	0 0
10 Nov	992.70	24.75 ₹ 19,181.25	0 0.00	2.75	0 0	0 0	0 0
7 Nov	1020.00	24.75 ₹ 19,181.25	0 0.00	4.71	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 970 expiring on 30DEC2025

Delta for 970 PE is -

Historical price for 970 PE is as follows

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 52.75, which was -2.55 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 52.75, which was -2.55 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 52.75, which was -2.55 lower 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 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 52.75, which was -2.55 lower than the previous day. The implied volatity was 23.16, the open interest changed by 1 which increased total open position to 15

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 55.2, which was 6.7 higher than the previous day. The implied volatity was 23.48, the open interest changed by 2 which increased total open position to 10

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 48.5, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 48.5, which was -4.65 lower than the previous day. The implied volatity was 28.91, the open interest changed by 0 which decreased total open position to 8

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 53.15, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 53.15, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov FORTIS was trading at 944.10. The strike last trading price was 53.15, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 53.15, which was 5.3 higher than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 6

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 47.85, which was 6.85 higher than the previous day. The implied volatity was 32.94, the open interest changed by -1 which decreased total open position to 5

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 41, which was 16.25 higher than the previous day. The implied volatity was 33.18, the open interest changed by 5 which increased total open position to 5

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 24.75, which was 0 lower than the previous day. The implied volatity was 2.15, 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 24.75, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0

On 7 Nov FORTIS was trading at 1020.00. The strike last trading price was 24.75, which was 0 lower than the previous day. The implied volatity was 4.71, 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