FORTIS

Fortis Healthcare Ltd

890.9 +24.55 (2.83%)

L: 866.35 H: 894

Back to Option Chain

Historical option data for FORTIS
21 Dec 2025 04:16 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 27-JAN-2026 900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	890.90	25 ₹ 19,375	9.4 7285.00	-	244 1,89,100	43 33,325	94 72,850
20 Dec	890.90	25 ₹ 19,375	9.4 7285.00	-	244 1,89,100	43 33,325	94 72,850
14 Dec	874.05	19.05 ₹ 14,763.75	0.35 271.25	-	0 0	0 0	7 5,425
13 Dec	874.05	19.05 ₹ 14,763.75	0.35 271.25	-	0 0	0 0	7 5,425
7 Dec	888.55	32 ₹ 24,800	-5 -3875.00	-	0 0	0 0	0 0
5 Dec	888.55	32 ₹ 24,800	-5 -3875.00	-	0 0	1 775	0 0

30 Nov	919.10	57.6 ₹ 44,640	-129.05 -100013.75	-	0 0	0 0	0 0
29 Nov	919.10	57.6 ₹ 44,640	-129.05 -100013.75	-	0 0	0 0	0 0
16 Nov	937.70	186.65 ₹ 1,44,653.75	0 0.00	-	0 0	0 0	0 0
15 Nov	937.70	186.65 ₹ 1,44,653.75	0 0.00	-	0 0	0 0	0 0
14 Nov	937.70	186.65 ₹ 1,44,653.75	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 900 expiring on 27JAN2026

Delta for 900 CE is -

Historical price for 900 CE is as follows

On 21 Dec FORTIS was trading at 890.90. The strike last trading price was 25, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 94

On 20 Dec FORTIS was trading at 890.90. The strike last trading price was 25, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 94

On 14 Dec FORTIS was trading at 874.05. The strike last trading price was 19.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 13 Dec FORTIS was trading at 874.05. The strike last trading price was 19.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 7 Dec FORTIS was trading at 888.55. The strike last trading price was 32, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 32, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Nov FORTIS was trading at 919.10. The strike last trading price was 57.6, which was -129.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov FORTIS was trading at 919.10. The strike last trading price was 57.6, which was -129.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov FORTIS was trading at 937.70. The strike last trading price was 186.65, 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 Nov FORTIS was trading at 937.70. The strike last trading price was 186.65, 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 14 Nov FORTIS was trading at 937.70. The strike last trading price was 186.65, 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 27JAN2026 900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	890.90	25.85 ₹ 20,033.75	-16.65 -12903.75	-	36 27,900	22 17,050	45 34,875
20 Dec	890.90	25.85 ₹ 20,033.75	-16.65 -12903.75	-	36 27,900	22 17,050	45 34,875
14 Dec	874.05	39 ₹ 30,225	-8.5 -6587.50	-	15 11,625	9 6,975	19 14,725
13 Dec	874.05	39 ₹ 30,225	-8.5 -6587.50	-	15 11,625	9 6,975	19 14,725
7 Dec	888.55	29 ₹ 22,475	2 1550.00	-	0 0	0 0	0 0
5 Dec	888.55	29 ₹ 22,475	2 1550.00	-	0 0	0 0	0 0
30 Nov	919.10	27 ₹ 20,925	4.25 3293.75	-	2 1,550	2 1,550	6 4,650
29 Nov	919.10	27 ₹ 20,925	4.25 3293.75	-	2 1,550	2 1,550	6 4,650
16 Nov	937.70	16.05 ₹ 12,438.75	0 0.00	-	0 0	0 0	0 0
15 Nov	937.70	16.05 ₹ 12,438.75	0 0.00	-	0 0	0 0	0 0
14 Nov	937.70	16.05 ₹ 12,438.75	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 900 expiring on 27JAN2026

Delta for 900 PE is -

Historical price for 900 PE is as follows

On 21 Dec FORTIS was trading at 890.90. The strike last trading price was 25.85, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 45

On 20 Dec FORTIS was trading at 890.90. The strike last trading price was 25.85, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 45

On 14 Dec FORTIS was trading at 874.05. The strike last trading price was 39, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 19

On 13 Dec FORTIS was trading at 874.05. The strike last trading price was 39, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 19

On 7 Dec FORTIS was trading at 888.55. The strike last trading price was 29, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 29, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov FORTIS was trading at 919.10. The strike last trading price was 27, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 29 Nov FORTIS was trading at 919.10. The strike last trading price was 27, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 16 Nov FORTIS was trading at 937.70. The strike last trading price was 16.05, 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 Nov FORTIS was trading at 937.70. The strike last trading price was 16.05, 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 14 Nov FORTIS was trading at 937.70. The strike last trading price was 16.05, 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

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