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 30-DEC-2025 900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	890.90	7.2 ₹ 5,580	4.15 3216.25	-	4,296 33,29,400	-1 -775	760 5,89,000
20 Dec	890.90	7.2 ₹ 5,580	4.15 3216.25	-	4,296 33,29,400	-1 -775	760 5,89,000
14 Dec	874.05	8.1 ₹ 6,277.5	1.9 1472.50	-	1,305 10,11,375	28 21,700	715 5,54,125
13 Dec	874.05	8.1 ₹ 6,277.5	1.9 1472.50	-	1,305 10,11,375	28 21,700	715 5,54,125
7 Dec	888.55	16.3 ₹ 12,632.5	-3.75 -2906.25	-	513 3,97,575	68 52,700	501 3,88,275
5 Dec	888.55	16.3 ₹ 12,632.5	-3.75 -2906.25	22.00	513 3,97,575	68 52,700	501 3,88,275
30 Nov	919.10	37.8 ₹ 29,295	-3.3 -2557.50	-	217 1,68,175	48 37,200	247 1,91,425
29 Nov	919.10	37.8 ₹ 29,295	-3.3 -2557.50	-	217 1,68,175	48 37,200	247 1,91,425

23 Nov	921.00	44.6 ₹ 34,565	-8.5 -6587.50	-	74 57,350	10 7,750	130 1,00,750
22 Nov	921.00	44.6 ₹ 34,565	-8.5 -6587.50	-	74 57,350	10 7,750	130 1,00,750
16 Nov	937.70	116.25 ₹ 90,093.75	0 0.00	-	0 0	0 0	0 0
15 Nov	937.70	116.25 ₹ 90,093.75	0 0.00	-	0 0	0 0	0 0
14 Nov	937.70	116.25 ₹ 90,093.75	0 0.00	-	0 0	0 0	0 0
13 Nov	953.00	116.25 ₹ 90,093.75	0 0.00	-	0 0	0 0	0 0

For Fortis Healthcare Ltd - strike price 900 expiring on 30DEC2025

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 7.2, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 760

On 20 Dec FORTIS was trading at 890.90. The strike last trading price was 7.2, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 760

On 14 Dec FORTIS was trading at 874.05. The strike last trading price was 8.1, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 715

On 13 Dec FORTIS was trading at 874.05. The strike last trading price was 8.1, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 715

On 7 Dec FORTIS was trading at 888.55. The strike last trading price was 16.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 501

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 16.3, which was -3.75 lower than the previous day. The implied volatity was 22.00, the open interest changed by 68 which increased total open position to 501

On 30 Nov FORTIS was trading at 919.10. The strike last trading price was 37.8, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 247

On 29 Nov FORTIS was trading at 919.10. The strike last trading price was 37.8, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 247

On 23 Nov FORTIS was trading at 921.00. The strike last trading price was 44.6, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 130

On 22 Nov FORTIS was trading at 921.00. The strike last trading price was 44.6, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 130

On 16 Nov FORTIS was trading at 937.70. The strike last trading price was 116.25, 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 15 Nov FORTIS was trading at 937.70. The strike last trading price was 116.25, 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 14 Nov FORTIS was trading at 937.70. The strike last trading price was 116.25, 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 13 Nov FORTIS was trading at 953.00. The strike last trading price was 116.25, 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 900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	890.90	16.1 ₹ 12,477.5	-19.4 -15035.00	-	155 1,20,125	-17 -13,175	292 2,26,300
20 Dec	890.90	16.1 ₹ 12,477.5	-19.4 -15035.00	-	155 1,20,125	-17 -13,175	292 2,26,300
14 Dec	874.05	33.55 ₹ 26,001.25	-6.95 -5386.25	-	81 62,775	-7 -5,425	346 2,68,150
13 Dec	874.05	33.55 ₹ 26,001.25	-6.95 -5386.25	-	81 62,775	-7 -5,425	346 2,68,150
7 Dec	888.55	25.5 ₹ 19,762.5	0 0.00	-	181 1,40,275	8 6,200	436 3,37,900
5 Dec	888.55	25.5 ₹ 19,762.5	0 0.00	22.37	181 1,40,275	8 6,200	436 3,37,900
30 Nov	919.10	13.2 ₹ 10,230	0.65 503.75	-	322 2,49,550	28 21,700	406 3,14,650
29 Nov	919.10	13.2 ₹ 10,230	0.65 503.75	-	322 2,49,550	28 21,700	406 3,14,650
23 Nov	921.00	17.95 ₹ 13,911.25	2.65 2053.75	-	174 1,34,850	53 41,075	276 2,13,900
22 Nov	921.00	17.95 ₹ 13,911.25	2.65 2053.75	-	174 1,34,850	53 41,075	276 2,13,900
16 Nov	937.70	20.4 ₹ 15,810	3.1 2402.50	-	49 37,975	18 13,950	53 41,075
15 Nov	937.70	20.4 ₹ 15,810	3.1 2402.50	-	49 37,975	18 13,950	53 41,075
14 Nov	937.70	20.4 ₹ 15,810	3.1 2402.50	-	49 37,975	17 13,175	53 41,075
13 Nov	953.00	17.6 ₹ 13,640	5 3875.00	-	37 28,675	22 17,050	36 27,900

For Fortis Healthcare Ltd - strike price 900 expiring on 30DEC2025

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 16.1, which was -19.4 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 292

On 20 Dec FORTIS was trading at 890.90. The strike last trading price was 16.1, which was -19.4 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 292

On 14 Dec FORTIS was trading at 874.05. The strike last trading price was 33.55, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 346

On 13 Dec FORTIS was trading at 874.05. The strike last trading price was 33.55, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 346

On 7 Dec FORTIS was trading at 888.55. The strike last trading price was 25.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 436

On 5 Dec FORTIS was trading at 888.55. The strike last trading price was 25.5, which was 0 lower than the previous day. The implied volatity was 22.37, the open interest changed by 8 which increased total open position to 436

On 30 Nov FORTIS was trading at 919.10. The strike last trading price was 13.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 406

On 29 Nov FORTIS was trading at 919.10. The strike last trading price was 13.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 406

On 23 Nov FORTIS was trading at 921.00. The strike last trading price was 17.95, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 276

On 22 Nov FORTIS was trading at 921.00. The strike last trading price was 17.95, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 276

On 16 Nov FORTIS was trading at 937.70. The strike last trading price was 20.4, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 53

On 15 Nov FORTIS was trading at 937.70. The strike last trading price was 20.4, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 53

On 14 Nov FORTIS was trading at 937.70. The strike last trading price was 20.4, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 53

On 13 Nov FORTIS was trading at 953.00. The strike last trading price was 17.6, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 36

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