FORTIS

Fortis Healthcare Ltd

875 +5.20 (0.60%)

L: 867.6 H: 882

Back to Option Chain

Historical option data for FORTIS
16 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 990 CE
Delta: 0.03 Vega: 0.11 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	875.00	0.6 ₹ 465	-0.1 -77.50	32.64	25 19,375	-3 -2,325	85 65,875
15 Dec	869.80	0.6 ₹ 465	-0.4 -310.00	31.12	19 14,725	-6 -4,650	88 68,200
12 Dec	874.05	1 ₹ 775	0.15 116.25	30.54	85 65,875	-41 -31,775	95 73,625
11 Dec	855.85	0.85 ₹ 658.75	-0.1 -77.50	31.85	10 7,750	-6 -4,650	137 1,06,175
10 Dec	852.95	0.95 ₹ 736.25	-0.1 -77.50	33.03	96 74,400	-9 -6,975	144 1,11,600

9 Dec	863.85	1.05 ₹ 813.75	-0.05 -38.75	30.30	64 49,600	-32 -24,800	160 1,24,000
8 Dec	860.80	1.1 ₹ 852.5	-0.65 -503.75	30.91	189 1,46,475	-66 -51,150	193 1,49,575
5 Dec	888.55	1.8 ₹ 1,395	-0.55 -426.25	26.44	51 39,525	-22 -17,050	260 2,01,500
4 Dec	888.55	2.3 ₹ 1,782.5	-0.35 -271.25	26.92	51 39,525	8 6,200	282 2,18,550
3 Dec	898.25	2.65 ₹ 2,053.75	-1.5 -1162.50	25.08	64 49,600	21 16,275	273 2,11,575
2 Dec	915.75	4.45 ₹ 3,448.75	0.7 542.50	23.51	137 1,06,175	7 5,425	251 1,94,525
1 Dec	904.85	3.65 ₹ 2,828.75	-1.3 -1007.50	24.28	81 62,775	16 12,400	244 1,89,100
28 Nov	919.10	5 ₹ 3,875	-1.15 -891.25	21.64	230 1,78,250	109 84,475	228 1,76,700
27 Nov	922.10	6 ₹ 4,650	-2.6 -2015.00	22.29	99 76,725	8 6,200	113 87,575
26 Nov	932.90	8.65 ₹ 6,703.75	1.1 852.50	22.22	49 37,975	-9 -6,975	104 80,600
25 Nov	920.40	7.55 ₹ 5,851.25	-1.3 -1007.50	24.13	79 61,225	-4 -3,100	118 91,450
24 Nov	922.20	9.15 ₹ 7,091.25	-0.75 -581.25	26.36	59 45,725	-8 -6,200	123 95,325
21 Nov	921.00	10 ₹ 7,750	-3.45 -2673.75	24.36	270 2,09,250	14 10,850	131 1,01,525
20 Nov	935.40	14.2 ₹ 11,005	3.15 2441.25	24.39	124 96,100	44 34,100	98 75,950
19 Nov	922.90	11.05 ₹ 8,563.75	-18.85 -14608.75	24.46	68 52,700	49 37,975	52 40,300
18 Nov	928.10	29.9 ₹ 23,172.5	-16.5 -12787.50	-	0 0	0 0	0 0
17 Nov	944.10	29.9 ₹ 23,172.5	-16.5 -12787.50	-	0 0	0 0	0 0
14 Nov	937.70	29.9 ₹ 23,172.5	-16.5 -12787.50	-	0 0	0 0	0 0
13 Nov	953.00	29.9 ₹ 23,172.5	-16.5 -12787.50	-	0 0	-5 -3,875	0 0
12 Nov	969.40	29.9 ₹ 23,172.5	-16.5 -12787.50	24.31	9 6,975	-4 -3,100	4 3,100
11 Nov	986.90	46.4 ₹ 35,960	-0.05 -38.75	29.85	2 1,550	0 0	10 7,750
10 Nov	992.70	46.05 ₹ 35,688.75	-62.2 -48205.00	25.74	10 7,750	4 3,100	4 3,100
7 Nov	1020.00	108.25 ₹ 83,893.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1009.90	108.25 ₹ 83,893.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1019.10	108.25 ₹ 83,893.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1023.05	108.25 ₹ 83,893.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1044.60	108.25 ₹ 83,893.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1055.45	108.25 ₹ 83,893.75	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 990 expiring on 30DEC2025

Delta for 990 CE is 0.03

Historical price for 990 CE is as follows

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 32.64, the open interest changed by -3 which decreased total open position to 85

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 31.12, the open interest changed by -6 which decreased total open position to 88

On 12 Dec FORTIS was trading at 874.05. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 30.54, the open interest changed by -41 which decreased total open position to 95

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 31.85, the open interest changed by -6 which decreased total open position to 137

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 33.03, the open interest changed by -9 which decreased total open position to 144

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 30.30, the open interest changed by -32 which decreased total open position to 160

On 8 Dec FORTIS was trading at 860.80. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was 30.91, the open interest changed by -66 which decreased total open position to 193

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 26.44, the open interest changed by -22 which decreased total open position to 260

On 4 Dec FORTIS was trading at 888.55. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was 26.92, the open interest changed by 8 which increased total open position to 282

On 3 Dec FORTIS was trading at 898.25. The strike last trading price was 2.65, which was -1.5 lower than the previous day. The implied volatity was 25.08, the open interest changed by 21 which increased total open position to 273

On 2 Dec FORTIS was trading at 915.75. The strike last trading price was 4.45, which was 0.7 higher than the previous day. The implied volatity was 23.51, the open interest changed by 7 which increased total open position to 251

On 1 Dec FORTIS was trading at 904.85. The strike last trading price was 3.65, which was -1.3 lower than the previous day. The implied volatity was 24.28, the open interest changed by 16 which increased total open position to 244

On 28 Nov FORTIS was trading at 919.10. The strike last trading price was 5, which was -1.15 lower than the previous day. The implied volatity was 21.64, the open interest changed by 109 which increased total open position to 228

On 27 Nov FORTIS was trading at 922.10. The strike last trading price was 6, which was -2.6 lower than the previous day. The implied volatity was 22.29, the open interest changed by 8 which increased total open position to 113

On 26 Nov FORTIS was trading at 932.90. The strike last trading price was 8.65, which was 1.1 higher than the previous day. The implied volatity was 22.22, the open interest changed by -9 which decreased total open position to 104

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 7.55, which was -1.3 lower than the previous day. The implied volatity was 24.13, the open interest changed by -4 which decreased total open position to 118

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 9.15, which was -0.75 lower than the previous day. The implied volatity was 26.36, the open interest changed by -8 which decreased total open position to 123

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 10, which was -3.45 lower than the previous day. The implied volatity was 24.36, the open interest changed by 14 which increased total open position to 131

On 20 Nov FORTIS was trading at 935.40. The strike last trading price was 14.2, which was 3.15 higher than the previous day. The implied volatity was 24.39, the open interest changed by 44 which increased total open position to 98

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 11.05, which was -18.85 lower than the previous day. The implied volatity was 24.46, the open interest changed by 49 which increased total open position to 52

On 18 Nov FORTIS was trading at 928.10. The strike last trading price was 29.9, which was -16.5 lower 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 29.9, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 29.9, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 29.9, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 29.9, which was -16.5 lower than the previous day. The implied volatity was 24.31, the open interest changed by -4 which decreased total open position to 4

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 46.4, which was -0.05 lower than the previous day. The implied volatity was 29.85, the open interest changed by 0 which decreased total open position to 10

On 10 Nov FORTIS was trading at 992.70. The strike last trading price was 46.05, which was -62.2 lower than the previous day. The implied volatity was 25.74, the open interest changed by 4 which increased total open position to 4

On 7 Nov FORTIS was trading at 1020.00. The strike last trading price was 108.25, 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 Nov FORTIS was trading at 1009.90. The strike last trading price was 108.25, 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 Nov FORTIS was trading at 1019.10. The strike last trading price was 108.25, 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 31 Oct FORTIS was trading at 1023.05. The strike last trading price was 108.25, 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 30 Oct FORTIS was trading at 1044.60. The strike last trading price was 108.25, 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 29 Oct FORTIS was trading at 1055.45. The strike last trading price was 108.25, 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 990 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	875.00	53 ₹ 41,075	14 10850.00	-	0 0	0 0	6 4,650
15 Dec	869.80	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
12 Dec	874.05	53 ₹ 41,075	14 10850.00	-	0 0	0 0	6 4,650
11 Dec	855.85	53 ₹ 41,075	14 10850.00	-	0 0	0 0	6 4,650
10 Dec	852.95	53 ₹ 41,075	14 10850.00	-	0 0	0 0	6 4,650
9 Dec	863.85	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
8 Dec	860.80	53 ₹ 41,075	14 10850.00	-	0 0	0 0	6 4,650
5 Dec	888.55	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
4 Dec	888.55	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
3 Dec	898.25	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
2 Dec	915.75	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
1 Dec	904.85	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
28 Nov	919.10	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
27 Nov	922.10	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
26 Nov	932.90	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
25 Nov	920.40	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
24 Nov	922.20	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
21 Nov	921.00	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
20 Nov	935.40	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
19 Nov	922.90	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
18 Nov	928.10	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
17 Nov	944.10	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
14 Nov	937.70	53 ₹ 41,075	14 10850.00	-	0 0	0 0	0 0
13 Nov	953.00	53 ₹ 41,075	14 10850.00	-	0 0	-1 -775	0 0
12 Nov	969.40	53 ₹ 41,075	14 10850.00	34.41	5 3,875	-1 -775	6 4,650
11 Nov	986.90	39 ₹ 30,225	10.15 7866.25	-	0 0	5 3,875	0 0
10 Nov	992.70	39 ₹ 30,225	10.15 7866.25	31.86	5 3,875	4 3,100	6 4,650
7 Nov	1020.00	28.85 ₹ 22,358.75	-2.05 -1588.75	31.55	2 1,550	0 0	0 0
6 Nov	1009.90	30.9 ₹ 23,947.5	0 0.00	2.71	0 0	0 0	0 0
4 Nov	1019.10	30.9 ₹ 23,947.5	0 0.00	3.24	0 0	0 0	0 0
31 Oct	1023.05	30.9 ₹ 23,947.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1044.60	30.9 ₹ 23,947.5	0 0.00	4.83	0 0	0 0	0 0
29 Oct	1055.45	30.9 ₹ 23,947.5	0 0.00	5.33	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 990 expiring on 30DEC2025

Delta for 990 PE is -

Historical price for 990 PE is as follows

On 16 Dec FORTIS was trading at 875.00. The strike last trading price was 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec FORTIS was trading at 869.80. The strike last trading price was 53, which was 14 higher 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 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec FORTIS was trading at 855.85. The strike last trading price was 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec FORTIS was trading at 852.95. The strike last trading price was 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec FORTIS was trading at 863.85. The strike last trading price was 53, which was 14 higher 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 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 53, which was 14 higher 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 53, which was 14 higher 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 53, which was 14 higher 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 53, which was 14 higher 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 53, which was 14 higher 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 53, which was 14 higher 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 53, which was 14 higher 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 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov FORTIS was trading at 920.40. The strike last trading price was 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov FORTIS was trading at 922.20. The strike last trading price was 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov FORTIS was trading at 921.00. The strike last trading price was 53, which was 14 higher 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 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov FORTIS was trading at 922.90. The strike last trading price was 53, which was 14 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, which was 14 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, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 53, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov FORTIS was trading at 969.40. The strike last trading price was 53, which was 14 higher than the previous day. The implied volatity was 34.41, the open interest changed by -1 which decreased total open position to 6

On 11 Nov FORTIS was trading at 986.90. The strike last trading price was 39, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 10 Nov FORTIS was trading at 992.70. The strike last trading price was 39, which was 10.15 higher than the previous day. The implied volatity was 31.86, the open interest changed by 4 which increased total open position to 6

On 7 Nov FORTIS was trading at 1020.00. The strike last trading price was 28.85, which was -2.05 lower than the previous day. The implied volatity was 31.55, the open interest changed by 0 which decreased total open position to 0

On 6 Nov FORTIS was trading at 1009.90. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0

On 4 Nov FORTIS was trading at 1019.10. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0

On 31 Oct FORTIS was trading at 1023.05. The strike last trading price was 30.9, 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 30 Oct FORTIS was trading at 1044.60. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0

On 29 Oct FORTIS was trading at 1055.45. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 5.33, 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