Historical option data for FORTIS
08 Jun 2026 12:41 PM IST
| FORTIS 30-Jun-2026 (22d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.01
Theta: -0.68
Gamma: 0.00494
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1001.70 | 43.6 | 20.55 (89.15%) | 30.38 | 1,773 | -29 | 307 | |||||||||
| 5 Jun | 968.65 | 22.5 | 9.35 (71.10%) | 28.95 | 955 | 143 | 336 | |||||||||
| 4 Jun | 940.65 | 13.55 | 1.15 (9.27%) | 26.89 | 176 | 1 | 194 | |||||||||
| 3 Jun | 930.25 | 12.25 | -0.15 (-1.21%) | 28.62 | 170 | 2 | 191 | |||||||||
| 2 Jun | 929.40 | 12.55 | 1.9 (17.84%) | 27.44 | 244 | -22 | 190 | |||||||||
| 1 Jun | 929.20 | 10.1 | -4.1 (-28.87%) | 27.16 | 210 | 13 | 209 | |||||||||
| 29 May | 928.45 | 13.75 | -11.3 (-45.11%) | 28.24 | 288 | 46 | 196 | |||||||||
| 27 May | 960.90 | 25.8 | -3.5 (-11.95%) | 26.91 | 241 | 2 | 151 | |||||||||
| 26 May | 966.60 | 29.4 | -3.6 (-10.91%) | 27.98 | 192 | 15 | 150 | |||||||||
| 25 May | 970.35 | 33.8 | 2.8 (9.03%) | 28.67 | 447 | 110 | 135 | |||||||||
| 22 May | 960.40 | 30.45 | -6.55 (-17.70%) | 29.67 | 74 | 3 | 24 | |||||||||
| 21 May | 967.30 | 37 | 3 (8.82%) | 31.73 | 34 | 18 | 21 | |||||||||
| 20 May | 974.60 | 34 | -2 (-5.56%) | 31.19 | 2 | 1 | 3 | |||||||||
| 19 May | 960.55 | 36.25 | 0.25 (0.69%) | 31.42 | 1 | 1 | 2 | |||||||||
| 18 May | 962.15 | 36.25 | 0.25 (0.69%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 963.65 | 36.25 | 25.25 (229.55%) | 29.68 | 1 | 0 | 0 | |||||||||
| 14 May | 970.65 | 0 | -11 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 957.50 | 0 | -11 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 951.15 | 0 | -11 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 974.15 | 0 | -11 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 952.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 947.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 956.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 949.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Fortis Healthcare Ltd - strike price 980 expiring on 30JUN2026
Delta for 980 CE is 0.64
Historical price for 980 CE is as follows
On 8 Jun FORTIS was trading at 1001.70. The strike last trading price was 43.6, which was 20.55 higher than the previous day. The implied volatity was 30.38, the open interest changed by -29 which decreased total open position to 307
On 5 Jun FORTIS was trading at 968.65. The strike last trading price was 22.5, which was 9.35 higher than the previous day. The implied volatity was 28.95, the open interest changed by 143 which increased total open position to 336
On 4 Jun FORTIS was trading at 940.65. The strike last trading price was 13.55, which was 1.15 higher than the previous day. The implied volatity was 26.89, the open interest changed by 1 which increased total open position to 194
On 3 Jun FORTIS was trading at 930.25. The strike last trading price was 12.25, which was -0.15 lower than the previous day. The implied volatity was 28.62, the open interest changed by 2 which increased total open position to 191
On 2 Jun FORTIS was trading at 929.40. The strike last trading price was 12.55, which was 1.9 higher than the previous day. The implied volatity was 27.44, the open interest changed by -22 which decreased total open position to 190
On 1 Jun FORTIS was trading at 929.20. The strike last trading price was 10.1, which was -4.1 lower than the previous day. The implied volatity was 27.16, the open interest changed by 13 which increased total open position to 209
On 29 May FORTIS was trading at 928.45. The strike last trading price was 13.75, which was -11.3 lower than the previous day. The implied volatity was 28.24, the open interest changed by 46 which increased total open position to 196
On 27 May FORTIS was trading at 960.90. The strike last trading price was 25.8, which was -3.5 lower than the previous day. The implied volatity was 26.91, the open interest changed by 2 which increased total open position to 151
On 26 May FORTIS was trading at 966.60. The strike last trading price was 29.4, which was -3.6 lower than the previous day. The implied volatity was 27.98, the open interest changed by 15 which increased total open position to 150
On 25 May FORTIS was trading at 970.35. The strike last trading price was 33.8, which was 2.8 higher than the previous day. The implied volatity was 28.67, the open interest changed by 110 which increased total open position to 135
On 22 May FORTIS was trading at 960.40. The strike last trading price was 30.45, which was -6.55 lower than the previous day. The implied volatity was 29.67, the open interest changed by 3 which increased total open position to 24
On 21 May FORTIS was trading at 967.30. The strike last trading price was 37, which was 3 higher than the previous day. The implied volatity was 31.73, the open interest changed by 18 which increased total open position to 21
On 20 May FORTIS was trading at 974.60. The strike last trading price was 34, which was -2 lower than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 3
On 19 May FORTIS was trading at 960.55. The strike last trading price was 36.25, which was 0.25 higher than the previous day. The implied volatity was 31.42, the open interest changed by 1 which increased total open position to 2
On 18 May FORTIS was trading at 962.15. The strike last trading price was 36.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May FORTIS was trading at 963.65. The strike last trading price was 36.25, which was 25.25 higher than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 0
On 14 May FORTIS was trading at 970.65. The strike last trading price was 0, which was -11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May FORTIS was trading at 957.50. The strike last trading price was 0, which was -11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May FORTIS was trading at 951.15. The strike last trading price was 0, which was -11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May FORTIS was trading at 974.15. The strike last trading price was 0, which was -11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May FORTIS was trading at 952.35. 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 May FORTIS was trading at 947.70. 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 May FORTIS was trading at 956.90. 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 5 May FORTIS was trading at 949.55. 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
| FORTIS 30-Jun-2026 (22d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.01
Theta: -0.5
Gamma: 0.00513
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1001.70 | 17.1 | -11.3 (-39.79%) | 28.84 | 755 | 129 | 341 |
| 5 Jun | 968.65 | 30.8 | -23.1 (-42.86%) | 25.1 | 168 | 95 | 211 |
| 4 Jun | 940.65 | 53.9 | 53.9 (3.75%) | 21.16 | 2 | 0 | 116 |
| 3 Jun | 930.25 | 53.9 | 1.95 (3.75%) | 21.16 | 2 | 0 | 116 |
| 2 Jun | 929.40 | 51.85 | -1.9 (-3.53%) | 22.15 | 14 | -4 | 118 |
| 1 Jun | 929.20 | 53.75 | 53.75 (57.46%) | 23.52 | 64 | 0 | 122 |
| 29 May | 928.45 | 56.45 | 20.6 (57.46%) | 23.52 | 64 | 8 | 124 |
| 27 May | 960.90 | 35.25 | -0.35 (-0.98%) | 22.97 | 183 | 80 | 117 |
| 26 May | 966.60 | 36.6 | 3.25 (9.75%) | 26.52 | 35 | 3 | 39 |
| 25 May | 970.35 | 33.35 | -9.75 (-22.62%) | 26.05 | 32 | -1 | 35 |
| 22 May | 960.40 | 43.1 | 3.1 (7.75%) | 29.12 | 8 | 4 | 38 |
| 21 May | 967.30 | 40 | 3.1 (8.40%) | 29.24 | 26 | 18 | 34 |
| 20 May | 974.60 | 36.6 | -25.15 (-40.73%) | 28.82 | 11 | 5 | 16 |
| 19 May | 960.55 | 61.75 | 61.75 | - | 11 | 0 | 11 |
| 18 May | 962.15 | 61.75 | 61.75 (0.00%) | - | 11 | 0 | 11 |
| 15 May | 963.65 | 61.75 | 0 (0.00%) | - | 0 | 0 | 11 |
| 14 May | 970.65 | 61.75 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 13 May | 957.50 | 61.75 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 12 May | 951.15 | 61.75 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 11 May | 974.15 | 61.75 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 8 May | 952.35 | 61.75 | 0 (0.00%) | - | 0 | 0 | 11 |
| 7 May | 947.70 | 61.75 | 0 (0.00%) | - | 0 | 0 | 11 |
| 6 May | 956.90 | 61.75 | 0 (0.00%) | 33.69 | 0 | 0 | 11 |
| 5 May | 949.55 | 61.75 | -116.7 (-65.40%) | 33.69 | 11 | 9 | 9 |
For Fortis Healthcare Ltd - strike price 980 expiring on 30JUN2026
Delta for 980 PE is -0.34
Historical price for 980 PE is as follows
On 8 Jun FORTIS was trading at 1001.70. The strike last trading price was 17.1, which was -11.3 lower than the previous day. The implied volatity was 28.84, the open interest changed by 129 which increased total open position to 341
On 5 Jun FORTIS was trading at 968.65. The strike last trading price was 30.8, which was -23.1 lower than the previous day. The implied volatity was 25.1, the open interest changed by 95 which increased total open position to 211
On 4 Jun FORTIS was trading at 940.65. The strike last trading price was 53.9, which was 53.9 higher than the previous day. The implied volatity was 21.16, the open interest changed by 0 which decreased total open position to 116
On 3 Jun FORTIS was trading at 930.25. The strike last trading price was 53.9, which was 1.95 higher than the previous day. The implied volatity was 21.16, the open interest changed by 0 which decreased total open position to 116
On 2 Jun FORTIS was trading at 929.40. The strike last trading price was 51.85, which was -1.9 lower than the previous day. The implied volatity was 22.15, the open interest changed by -4 which decreased total open position to 118
On 1 Jun FORTIS was trading at 929.20. The strike last trading price was 53.75, which was 53.75 higher than the previous day. The implied volatity was 23.52, the open interest changed by 0 which decreased total open position to 122
On 29 May FORTIS was trading at 928.45. The strike last trading price was 56.45, which was 20.6 higher than the previous day. The implied volatity was 23.52, the open interest changed by 8 which increased total open position to 124
On 27 May FORTIS was trading at 960.90. The strike last trading price was 35.25, which was -0.35 lower than the previous day. The implied volatity was 22.97, the open interest changed by 80 which increased total open position to 117
On 26 May FORTIS was trading at 966.60. The strike last trading price was 36.6, which was 3.25 higher than the previous day. The implied volatity was 26.52, the open interest changed by 3 which increased total open position to 39
On 25 May FORTIS was trading at 970.35. The strike last trading price was 33.35, which was -9.75 lower than the previous day. The implied volatity was 26.05, the open interest changed by -1 which decreased total open position to 35
On 22 May FORTIS was trading at 960.40. The strike last trading price was 43.1, which was 3.1 higher than the previous day. The implied volatity was 29.12, the open interest changed by 4 which increased total open position to 38
On 21 May FORTIS was trading at 967.30. The strike last trading price was 40, which was 3.1 higher than the previous day. The implied volatity was 29.24, the open interest changed by 18 which increased total open position to 34
On 20 May FORTIS was trading at 974.60. The strike last trading price was 36.6, which was -25.15 lower than the previous day. The implied volatity was 28.82, the open interest changed by 5 which increased total open position to 16
On 19 May FORTIS was trading at 960.55. The strike last trading price was 61.75, which was 61.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 May FORTIS was trading at 962.15. The strike last trading price was 61.75, which was 61.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 15 May FORTIS was trading at 963.65. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 14 May FORTIS was trading at 970.65. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11
On 13 May FORTIS was trading at 957.50. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11
On 12 May FORTIS was trading at 951.15. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11
On 11 May FORTIS was trading at 974.15. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11
On 8 May FORTIS was trading at 952.35. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 7 May FORTIS was trading at 947.70. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 May FORTIS was trading at 956.90. The strike last trading price was 61.75, which was 0 lower than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 11
On 5 May FORTIS was trading at 949.55. The strike last trading price was 61.75, which was -116.7 lower than the previous day. The implied volatity was 33.69, the open interest changed by 9 which increased total open position to 9
