Historical option data for FORCEMOT
11 Jun 2026 04:15 PM IST
| FORCEMOT 30-Jun-2026 (18d) 18000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.14
Theta: -17.43
Gamma: 0.00021
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 17094.00 | 373.05 | -103.9 (-21.78%) | 44.11 | 1,195 | 196 | 638 | |||||||||
| 10 Jun | 17363.00 | 467 | -204.7 (-30.47%) | 44.04 | 1,028 | 81 | 443 | |||||||||
| 9 Jun | 17643.00 | 705.2 | 196.2 (38.55%) | 45.37 | 1,125 | -140 | 362 | |||||||||
| 8 Jun | 17286.00 | 470 | -528.2 (-52.92%) | 45.47 | 1,015 | 228 | 502 | |||||||||
| 5 Jun | 18243.00 | 1000 | -257 (-20.45%) | 45.08 | 219 | -22 | 274 | |||||||||
| 4 Jun | 18592.00 | 1249 | 564 (82.34%) | 45.57 | 3,193 | -290 | 300 | |||||||||
| 3 Jun | 17502.00 | 690 | -48 (-6.50%) | 46.83 | 1,179 | 69 | 592 | |||||||||
| 2 Jun | 17833.00 | 740 | -1455.5 (-66.29%) | 37.95 | 2,053 | 531 | 532 | |||||||||
| 1 Jun | 18904.00 | 2195.5 | 0 (0.00%) | - | 12 | 0 | 1 | |||||||||
| 29 May | 19473.00 | 2195.5 | 0 (0.00%) | - | 12 | 0 | 1 | |||||||||
| 27 May | 19864.00 | 2195.5 | 0 (0.00%) | 42.11 | 12 | 0 | 1 | |||||||||
| 26 May | 19833.00 | 2195.5 | -284.5 (-11.47%) | 42.11 | 12 | 3 | 4 | |||||||||
| 25 May | 20214.00 | 2480 | 0 (0.00%) | 50.33 | 1 | 0 | 1 | |||||||||
| 22 May | 19878.00 | 2480 | -843 (-25.37%) | 50.33 | 1 | 1 | 1 | |||||||||
| 21 May | 19339.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 19083.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 19206.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 19544.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 20356.00 | 0 | -3323 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 20143.00 | 0 | -3323 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 19906.00 | 0 | -3323 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 19861.00 | 0 | -3323 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 20626.00 | 0 | -3323 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 20877.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 20702.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 20173.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 18963.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 19331.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 19904.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 22072.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 22617.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 22168.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 22075.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 19920.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 21183.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 21126.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Force Motors Limited - strike price 18000 expiring on 30JUN2026
Delta for 18000 CE is 0.34
Historical price for 18000 CE is as follows
On 11 Jun FORCEMOT was trading at 17094.00. The strike last trading price was 373.05, which was -103.9 lower than the previous day. The implied volatity was 44.11, the open interest changed by 196 which increased total open position to 638
On 10 Jun FORCEMOT was trading at 17363.00. The strike last trading price was 467, which was -204.7 lower than the previous day. The implied volatity was 44.04, the open interest changed by 81 which increased total open position to 443
On 9 Jun FORCEMOT was trading at 17643.00. The strike last trading price was 705.2, which was 196.2 higher than the previous day. The implied volatity was 45.37, the open interest changed by -140 which decreased total open position to 362
On 8 Jun FORCEMOT was trading at 17286.00. The strike last trading price was 470, which was -528.2 lower than the previous day. The implied volatity was 45.47, the open interest changed by 228 which increased total open position to 502
On 5 Jun FORCEMOT was trading at 18243.00. The strike last trading price was 1000, which was -257 lower than the previous day. The implied volatity was 45.08, the open interest changed by -22 which decreased total open position to 274
On 4 Jun FORCEMOT was trading at 18592.00. The strike last trading price was 1249, which was 564 higher than the previous day. The implied volatity was 45.57, the open interest changed by -290 which decreased total open position to 300
On 3 Jun FORCEMOT was trading at 17502.00. The strike last trading price was 690, which was -48 lower than the previous day. The implied volatity was 46.83, the open interest changed by 69 which increased total open position to 592
On 2 Jun FORCEMOT was trading at 17833.00. The strike last trading price was 740, which was -1455.5 lower than the previous day. The implied volatity was 37.95, the open interest changed by 531 which increased total open position to 532
On 1 Jun FORCEMOT was trading at 18904.00. The strike last trading price was 2195.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May FORCEMOT was trading at 19473.00. The strike last trading price was 2195.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May FORCEMOT was trading at 19864.00. The strike last trading price was 2195.5, which was 0 lower than the previous day. The implied volatity was 42.11, the open interest changed by 0 which decreased total open position to 1
On 26 May FORCEMOT was trading at 19833.00. The strike last trading price was 2195.5, which was -284.5 lower than the previous day. The implied volatity was 42.11, the open interest changed by 3 which increased total open position to 4
On 25 May FORCEMOT was trading at 20214.00. The strike last trading price was 2480, which was 0 lower than the previous day. The implied volatity was 50.33, the open interest changed by 0 which decreased total open position to 1
On 22 May FORCEMOT was trading at 19878.00. The strike last trading price was 2480, which was -843 lower than the previous day. The implied volatity was 50.33, the open interest changed by 1 which increased total open position to 1
On 21 May FORCEMOT was trading at 19339.00. 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 20 May FORCEMOT was trading at 19083.00. 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 19 May FORCEMOT was trading at 19206.00. 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 18 May FORCEMOT was trading at 19544.00. 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 15 May FORCEMOT was trading at 20356.00. The strike last trading price was 0, which was -3323 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May FORCEMOT was trading at 20143.00. The strike last trading price was 0, which was -3323 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 FORCEMOT was trading at 19906.00. The strike last trading price was 0, which was -3323 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 FORCEMOT was trading at 19861.00. The strike last trading price was 0, which was -3323 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 FORCEMOT was trading at 20626.00. The strike last trading price was 0, which was -3323 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 FORCEMOT was trading at 20877.00. 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 FORCEMOT was trading at 20702.00. 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 FORCEMOT was trading at 20173.00. 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 FORCEMOT was trading at 18963.00. 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 4 May FORCEMOT was trading at 19331.00. 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 30 Apr FORCEMOT was trading at 19904.00. 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 13 Apr FORCEMOT was trading at 22072.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr FORCEMOT was trading at 22617.00. 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 9 Apr FORCEMOT was trading at 22168.00. 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 8 Apr FORCEMOT was trading at 22075.00. 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 Apr FORCEMOT was trading at 19920.00. 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 Apr FORCEMOT was trading at 21183.00. 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 2 Apr FORCEMOT was trading at 21126.00. 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
| FORCEMOT 30-Jun-2026 (18d) 18000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.14
Theta: -14.86
Gamma: 0.00021
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 17094.00 | 1199.8 | 79.1 (7.06%) | 44.4 | 26 | 1 | 293 |
| 10 Jun | 17363.00 | 1141.45 | 223.6 (24.36%) | 49.55 | 183 | 8 | 291 |
| 9 Jun | 17643.00 | 835 | -384.75 (-31.54%) | 43.47 | 80 | -12 | 283 |
| 8 Jun | 17286.00 | 1275 | 607.2 (90.93%) | 49.34 | 631 | -58 | 297 |
| 5 Jun | 18243.00 | 670.85 | 92.3 (15.95%) | 43.17 | 709 | -89 | 359 |
| 4 Jun | 18592.00 | 598.7 | -491.1 (-45.06%) | 45.26 | 1,823 | 145 | 455 |
| 3 Jun | 17502.00 | 1116 | 109.05 (10.83%) | 44.65 | 480 | -76 | 309 |
| 2 Jun | 17833.00 | 1020.25 | 423.55 (70.98%) | 50.43 | 4,126 | 217 | 384 |
| 1 Jun | 18904.00 | 598 | 209 (53.73%) | 48.76 | 252 | 43 | 147 |
| 29 May | 19473.00 | 366 | 49 (15.46%) | 43.64 | 93 | 18 | 105 |
| 27 May | 19864.00 | 316.95 | -54.05 (-14.57%) | 44.35 | 78 | 18 | 89 |
| 26 May | 19833.00 | 360 | 8 (2.27%) | 44.99 | 66 | 22 | 71 |
| 25 May | 20214.00 | 413.15 | 413.15 (-14.77%) | 49.8 | 54 | 0 | 45 |
| 22 May | 19878.00 | 413.15 | -139.85 (-25.29%) | 47.24 | 54 | 10 | 44 |
| 21 May | 19339.00 | 550 | -162 (-22.75%) | 46.12 | 7 | 0 | 34 |
| 20 May | 19083.00 | 712.25 | 0.25 (0.04%) | 51.12 | 0 | 0 | 34 |
| 19 May | 19206.00 | 712.25 | 45.25 (6.78%) | 51.12 | 5 | 4 | 34 |
| 18 May | 19544.00 | 666.65 | 266.65 (66.66%) | 51.98 | 25 | 19 | 29 |
| 15 May | 20356.00 | 400 | -272 (-40.48%) | 50.57 | 1 | 0 | 10 |
| 14 May | 20143.00 | 672 | 32 (5.00%) | 57.8 | 1 | 0 | 9 |
| 13 May | 19906.00 | 640 | -24 (-3.61%) | 0 | 1 | 0 | 9 |
| 12 May | 19861.00 | 664 | -23.3 (-3.39%) | 0 | 2 | 1 | 8 |
| 11 May | 20626.00 | 687.3 | 0 (0.00%) | 0 | 0 | 0 | 7 |
| 8 May | 20877.00 | 687.3 | -273.1 (-28.44%) | - | 0 | 0 | 7 |
| 7 May | 20702.00 | 687.3 | -273.1 (-28.44%) | 52.56 | 0 | 0 | 7 |
| 6 May | 20173.00 | 687.3 | -312.75 (-31.27%) | 52.56 | 2 | 0 | 6 |
| 5 May | 18963.00 | 1000.05 | 14.55 (1.48%) | 54.71 | 1 | 0 | 5 |
| 4 May | 19331.00 | 985.5 | 0 (0.00%) | - | 0 | 0 | 5 |
| 30 Apr | 19904.00 | 985.5 | -610.05 (-38.23%) | 60.54 | 6 | 3 | 3 |
| 13 Apr | 22072.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 22617.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 22168.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 22075.00 | 0 | 0 (0.00%) | 5.89 | 0 | 0 | 0 |
| 7 Apr | 19920.00 | 0 | 0 (0.00%) | 5.78 | 0 | 0 | 0 |
| 6 Apr | 21183.00 | 0 | 0 (0.00%) | 8.51 | 0 | 0 | 0 |
| 2 Apr | 21126.00 | 0 | 0 (0.00%) | 8.25 | 0 | 0 | 0 |
For Force Motors Limited - strike price 18000 expiring on 30JUN2026
Delta for 18000 PE is -0.66
Historical price for 18000 PE is as follows
On 11 Jun FORCEMOT was trading at 17094.00. The strike last trading price was 1199.8, which was 79.1 higher than the previous day. The implied volatity was 44.4, the open interest changed by 1 which increased total open position to 293
On 10 Jun FORCEMOT was trading at 17363.00. The strike last trading price was 1141.45, which was 223.6 higher than the previous day. The implied volatity was 49.55, the open interest changed by 8 which increased total open position to 291
On 9 Jun FORCEMOT was trading at 17643.00. The strike last trading price was 835, which was -384.75 lower than the previous day. The implied volatity was 43.47, the open interest changed by -12 which decreased total open position to 283
On 8 Jun FORCEMOT was trading at 17286.00. The strike last trading price was 1275, which was 607.2 higher than the previous day. The implied volatity was 49.34, the open interest changed by -58 which decreased total open position to 297
On 5 Jun FORCEMOT was trading at 18243.00. The strike last trading price was 670.85, which was 92.3 higher than the previous day. The implied volatity was 43.17, the open interest changed by -89 which decreased total open position to 359
On 4 Jun FORCEMOT was trading at 18592.00. The strike last trading price was 598.7, which was -491.1 lower than the previous day. The implied volatity was 45.26, the open interest changed by 145 which increased total open position to 455
On 3 Jun FORCEMOT was trading at 17502.00. The strike last trading price was 1116, which was 109.05 higher than the previous day. The implied volatity was 44.65, the open interest changed by -76 which decreased total open position to 309
On 2 Jun FORCEMOT was trading at 17833.00. The strike last trading price was 1020.25, which was 423.55 higher than the previous day. The implied volatity was 50.43, the open interest changed by 217 which increased total open position to 384
On 1 Jun FORCEMOT was trading at 18904.00. The strike last trading price was 598, which was 209 higher than the previous day. The implied volatity was 48.76, the open interest changed by 43 which increased total open position to 147
On 29 May FORCEMOT was trading at 19473.00. The strike last trading price was 366, which was 49 higher than the previous day. The implied volatity was 43.64, the open interest changed by 18 which increased total open position to 105
On 27 May FORCEMOT was trading at 19864.00. The strike last trading price was 316.95, which was -54.05 lower than the previous day. The implied volatity was 44.35, the open interest changed by 18 which increased total open position to 89
On 26 May FORCEMOT was trading at 19833.00. The strike last trading price was 360, which was 8 higher than the previous day. The implied volatity was 44.99, the open interest changed by 22 which increased total open position to 71
On 25 May FORCEMOT was trading at 20214.00. The strike last trading price was 413.15, which was 413.15 higher than the previous day. The implied volatity was 49.8, the open interest changed by 0 which decreased total open position to 45
On 22 May FORCEMOT was trading at 19878.00. The strike last trading price was 413.15, which was -139.85 lower than the previous day. The implied volatity was 47.24, the open interest changed by 10 which increased total open position to 44
On 21 May FORCEMOT was trading at 19339.00. The strike last trading price was 550, which was -162 lower than the previous day. The implied volatity was 46.12, the open interest changed by 0 which decreased total open position to 34
On 20 May FORCEMOT was trading at 19083.00. The strike last trading price was 712.25, which was 0.25 higher than the previous day. The implied volatity was 51.12, the open interest changed by 0 which decreased total open position to 34
On 19 May FORCEMOT was trading at 19206.00. The strike last trading price was 712.25, which was 45.25 higher than the previous day. The implied volatity was 51.12, the open interest changed by 4 which increased total open position to 34
On 18 May FORCEMOT was trading at 19544.00. The strike last trading price was 666.65, which was 266.65 higher than the previous day. The implied volatity was 51.98, the open interest changed by 19 which increased total open position to 29
On 15 May FORCEMOT was trading at 20356.00. The strike last trading price was 400, which was -272 lower than the previous day. The implied volatity was 50.57, the open interest changed by 0 which decreased total open position to 10
On 14 May FORCEMOT was trading at 20143.00. The strike last trading price was 672, which was 32 higher than the previous day. The implied volatity was 57.8, the open interest changed by 0 which decreased total open position to 9
On 13 May FORCEMOT was trading at 19906.00. The strike last trading price was 640, which was -24 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 9
On 12 May FORCEMOT was trading at 19861.00. The strike last trading price was 664, which was -23.3 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 8
On 11 May FORCEMOT was trading at 20626.00. The strike last trading price was 687.3, 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 7
On 8 May FORCEMOT was trading at 20877.00. The strike last trading price was 687.3, which was -273.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 May FORCEMOT was trading at 20702.00. The strike last trading price was 687.3, which was -273.1 lower than the previous day. The implied volatity was 52.56, the open interest changed by 0 which decreased total open position to 7
On 6 May FORCEMOT was trading at 20173.00. The strike last trading price was 687.3, which was -312.75 lower than the previous day. The implied volatity was 52.56, the open interest changed by 0 which decreased total open position to 6
On 5 May FORCEMOT was trading at 18963.00. The strike last trading price was 1000.05, which was 14.55 higher than the previous day. The implied volatity was 54.71, the open interest changed by 0 which decreased total open position to 5
On 4 May FORCEMOT was trading at 19331.00. The strike last trading price was 985.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Apr FORCEMOT was trading at 19904.00. The strike last trading price was 985.5, which was -610.05 lower than the previous day. The implied volatity was 60.54, the open interest changed by 3 which increased total open position to 3
On 13 Apr FORCEMOT was trading at 22072.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr FORCEMOT was trading at 22617.00. 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 9 Apr FORCEMOT was trading at 22168.00. 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 8 Apr FORCEMOT was trading at 22075.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 7 Apr FORCEMOT was trading at 19920.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 6 Apr FORCEMOT was trading at 21183.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.51, the open interest changed by 0 which decreased total open position to 0
On 2 Apr FORCEMOT was trading at 21126.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.25, the open interest changed by 0 which decreased total open position to 0
