FORCEMOT
Force Motors Limited
Historical option data for FORCEMOT
15 May 2026 04:10 PM IST
| FORCEMOT 26-May-2026 (9d) 20000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.14
Theta: -28.63
Gamma: 0.00024
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 20356.00 | 855 | 53.85000000000002 (6.72%) | 45.25 | 861 | -59 | 234 | |||||||||
| 14 May | 20143.00 | 849.25 | 96.10000000000002 (12.76%) | 51.42 | 721 | -12 | 294 | |||||||||
| 13 May | 19906.00 | 760.8 | 62.64999999999998 (8.97%) | 0 | 240 | 66 | 308 | |||||||||
| 12 May | 19861.00 | 705 | -520.6500000000001 (-42.48%) | 0 | 166 | 34 | 232 | |||||||||
| 11 May | 20626.00 | 1245 | -219.79999999999995 (-15.01%) | 51.77 | 63 | -10 | 198 | |||||||||
| 8 May | 20877.00 | 1450 | 70.09999999999991 (5.08%) | 49.63 | 200 | -26 | 207 | |||||||||
| 7 May | 20702.00 | 1370 | 311.79999999999995 (29.47%) | 50.71 | 612 | -165 | 233 | |||||||||
| 6 May | 20173.00 | 1121 | 580.3 (107.32%) | 50.63 | 4,967 | -192 | 409 | |||||||||
| 5 May | 18963.00 | 564 | -82.35000000000002 (-12.74%) | 50.58 | 957 | 53 | 597 | |||||||||
| 4 May | 19331.00 | 689.9 | -288.5 (-29.49%) | 48.52 | 1,143 | 421 | 543 | |||||||||
| 30 Apr | 19904.00 | 990.05 | -968.3500000000001 (-49.45%) | 44.94 | 951 | 131 | 253 | |||||||||
| 29 Apr | 20985.00 | 1956.65 | 156.25 (8.68%) | 60.94 | 145 | 76 | 121 | |||||||||
| 28 Apr | 20767.00 | 1759.1 | 330.8499999999999 (23.16%) | 57.36 | 104 | 31 | 44 | |||||||||
| 27 Apr | 20045.00 | 1410.45 | -129.5 (-8.41%) | 60.08 | 13 | 5 | 12 | |||||||||
| 24 Apr | 20347.00 | 1539.95 | -239.04999999999995 (-13.44%) | 52.25 | 12 | 5 | 5 | |||||||||
| 23 Apr | 20750.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 21770.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 21873.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 21925.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 22378.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 22538.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 22377.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 22072.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 22617.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 22168.00 | 1779 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 22075.00 | 1779 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 19920.00 | 1779 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 21183.00 | 1779 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 21126.00 | 1779 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 20733.00 | 0 | 0 (0.00%) | 0.97 | 0 | 0 | 0 | |||||||||
For Force Motors Limited - strike price 20000 expiring on 26MAY2026
Delta for 20000 CE is 0.61
Historical price for 20000 CE is as follows
On 15 May FORCEMOT was trading at 20356.00. The strike last trading price was 855, which was 53.85000000000002 higher than the previous day. The implied volatity was 45.25, the open interest changed by -59 which decreased total open position to 234
On 14 May FORCEMOT was trading at 20143.00. The strike last trading price was 849.25, which was 96.10000000000002 higher than the previous day. The implied volatity was 51.42, the open interest changed by -12 which decreased total open position to 294
On 13 May FORCEMOT was trading at 19906.00. The strike last trading price was 760.8, which was 62.64999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by 66 which increased total open position to 308
On 12 May FORCEMOT was trading at 19861.00. The strike last trading price was 705, which was -520.6500000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 34 which increased total open position to 232
On 11 May FORCEMOT was trading at 20626.00. The strike last trading price was 1245, which was -219.79999999999995 lower than the previous day. The implied volatity was 51.77, the open interest changed by -10 which decreased total open position to 198
On 8 May FORCEMOT was trading at 20877.00. The strike last trading price was 1450, which was 70.09999999999991 higher than the previous day. The implied volatity was 49.63, the open interest changed by -26 which decreased total open position to 207
On 7 May FORCEMOT was trading at 20702.00. The strike last trading price was 1370, which was 311.79999999999995 higher than the previous day. The implied volatity was 50.71, the open interest changed by -165 which decreased total open position to 233
On 6 May FORCEMOT was trading at 20173.00. The strike last trading price was 1121, which was 580.3 higher than the previous day. The implied volatity was 50.63, the open interest changed by -192 which decreased total open position to 409
On 5 May FORCEMOT was trading at 18963.00. The strike last trading price was 564, which was -82.35000000000002 lower than the previous day. The implied volatity was 50.58, the open interest changed by 53 which increased total open position to 597
On 4 May FORCEMOT was trading at 19331.00. The strike last trading price was 689.9, which was -288.5 lower than the previous day. The implied volatity was 48.52, the open interest changed by 421 which increased total open position to 543
On 30 Apr FORCEMOT was trading at 19904.00. The strike last trading price was 990.05, which was -968.3500000000001 lower than the previous day. The implied volatity was 44.94, the open interest changed by 131 which increased total open position to 253
On 29 Apr FORCEMOT was trading at 20985.00. The strike last trading price was 1956.65, which was 156.25 higher than the previous day. The implied volatity was 60.94, the open interest changed by 76 which increased total open position to 121
On 28 Apr FORCEMOT was trading at 20767.00. The strike last trading price was 1759.1, which was 330.8499999999999 higher than the previous day. The implied volatity was 57.36, the open interest changed by 31 which increased total open position to 44
On 27 Apr FORCEMOT was trading at 20045.00. The strike last trading price was 1410.45, which was -129.5 lower than the previous day. The implied volatity was 60.08, the open interest changed by 5 which increased total open position to 12
On 24 Apr FORCEMOT was trading at 20347.00. The strike last trading price was 1539.95, which was -239.04999999999995 lower than the previous day. The implied volatity was 52.25, the open interest changed by 5 which increased total open position to 5
On 23 Apr FORCEMOT was trading at 20750.00. 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 22 Apr FORCEMOT was trading at 21770.00. 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 21 Apr FORCEMOT was trading at 21873.00. 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 Apr FORCEMOT was trading at 21925.00. 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 17 Apr FORCEMOT was trading at 22378.00. 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 16 Apr FORCEMOT was trading at 22538.00. 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 Apr FORCEMOT was trading at 22377.00. 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 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 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 1779, 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 1779, 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 1779, 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 1779, 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 1779, 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 1 Apr FORCEMOT was trading at 20733.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
| FORCEMOT 26-May-2026 (9d) 20000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.14
Theta: -29.34
Gamma: 0.00021
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 20356.00 | 545 | -29.700000000000045 (-5.17%) | 51.06 | 1,054 | 29 | 298 |
| 14 May | 20143.00 | 545 | -256.75 (-32.02%) | 42.92 | 203 | -20 | 273 |
| 13 May | 19906.00 | 810 | -69.10000000000002 (-7.86%) | 0 | 167 | 14 | 313 |
| 12 May | 19861.00 | 849.9 | 282.15 (49.70%) | 0 | 286 | -20 | 299 |
| 11 May | 20626.00 | 551.6 | 18 (3.37%) | 0 | 172 | -41 | 320 |
| 8 May | 20877.00 | 526.9 | -95.55000000000007 (-15.35%) | 50.35 | 299 | -6 | 362 |
| 7 May | 20702.00 | 658.15 | -213.85000000000002 (-24.52%) | 52.65 | 662 | 4 | 368 |
| 6 May | 20173.00 | 831 | -736.3 (-46.98%) | 51.76 | 1,085 | 131 | 364 |
| 5 May | 18963.00 | 1528.15 | 48.80000000000018 (3.30%) | 52.85 | 71 | 0 | 235 |
| 4 May | 19331.00 | 1436.35 | 77.75 (5.72%) | 58.76 | 230 | 27 | 236 |
| 30 Apr | 19904.00 | 1342.05 | 306.95000000000005 (29.65%) | 63.58 | 1,132 | 4 | 213 |
| 29 Apr | 20985.00 | 989 | -241.25 (-19.61%) | 65.5 | 407 | 48 | 209 |
| 28 Apr | 20767.00 | 1205 | -424.1500000000001 (-26.04%) | 71.39 | 143 | 37 | 162 |
| 27 Apr | 20045.00 | 1674.95 | 174.95000000000005 (11.66%) | 76.72 | 117 | 53 | 130 |
| 24 Apr | 20347.00 | 1500 | 150.0999999999999 (11.12%) | 71.78 | 68 | 50 | 76 |
| 23 Apr | 20750.00 | 1359.75 | 576.75 (73.66%) | 71.91 | 25 | 19 | 25 |
| 22 Apr | 21770.00 | 783 | 83 (11.86%) | 60.99 | 4 | 3 | 5 |
| 21 Apr | 21873.00 | 700 | -350 (-33.33%) | 60.68 | 1 | 0 | 1 |
| 20 Apr | 21925.00 | 1050 | -59.200000000000045 (-5.34%) | - | 0 | 0 | 1 |
| 17 Apr | 22378.00 | 1050 | -59.200000000000045 (-5.34%) | - | 0 | 0 | 1 |
| 16 Apr | 22538.00 | 1050 | -59.200000000000045 (-5.34%) | - | 0 | 0 | 1 |
| 15 Apr | 22377.00 | 1050 | -59.200000000000045 (-5.34%) | - | 0 | 0 | 1 |
| 13 Apr | 22072.00 | 1050 | -59.200000000000045 (-5.34%) | - | 0 | 0 | 1 |
| 10 Apr | 22617.00 | 1050 | -59.200000000000045 (-5.34%) | - | 0 | 0 | 1 |
| 9 Apr | 22168.00 | 1050 | -1102.75 (-51.23%) | - | 0 | 0 | 1 |
| 8 Apr | 22075.00 | 1050 | -1102.75 (-51.23%) | - | 0 | 0 | 1 |
| 7 Apr | 19920.00 | 1050 | -1102.75 (-51.23%) | - | 0 | 0 | 1 |
| 6 Apr | 21183.00 | 1050 | -1102.75 (-51.23%) | - | 0 | 0 | 1 |
| 2 Apr | 21126.00 | 1050 | -1102.75 (-51.23%) | 53.06 | 1 | 0 | 0 |
| 1 Apr | 20733.00 | 0 | 0 (0.00%) | 2.48 | 0 | 0 | 0 |
For Force Motors Limited - strike price 20000 expiring on 26MAY2026
Delta for 20000 PE is -0.4
Historical price for 20000 PE is as follows
On 15 May FORCEMOT was trading at 20356.00. The strike last trading price was 545, which was -29.700000000000045 lower than the previous day. The implied volatity was 51.06, the open interest changed by 29 which increased total open position to 298
On 14 May FORCEMOT was trading at 20143.00. The strike last trading price was 545, which was -256.75 lower than the previous day. The implied volatity was 42.92, the open interest changed by -20 which decreased total open position to 273
On 13 May FORCEMOT was trading at 19906.00. The strike last trading price was 810, which was -69.10000000000002 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 313
On 12 May FORCEMOT was trading at 19861.00. The strike last trading price was 849.9, which was 282.15 higher than the previous day. The implied volatity was 0, the open interest changed by -20 which decreased total open position to 299
On 11 May FORCEMOT was trading at 20626.00. The strike last trading price was 551.6, which was 18 higher than the previous day. The implied volatity was 0, the open interest changed by -41 which decreased total open position to 320
On 8 May FORCEMOT was trading at 20877.00. The strike last trading price was 526.9, which was -95.55000000000007 lower than the previous day. The implied volatity was 50.35, the open interest changed by -6 which decreased total open position to 362
On 7 May FORCEMOT was trading at 20702.00. The strike last trading price was 658.15, which was -213.85000000000002 lower than the previous day. The implied volatity was 52.65, the open interest changed by 4 which increased total open position to 368
On 6 May FORCEMOT was trading at 20173.00. The strike last trading price was 831, which was -736.3 lower than the previous day. The implied volatity was 51.76, the open interest changed by 131 which increased total open position to 364
On 5 May FORCEMOT was trading at 18963.00. The strike last trading price was 1528.15, which was 48.80000000000018 higher than the previous day. The implied volatity was 52.85, the open interest changed by 0 which decreased total open position to 235
On 4 May FORCEMOT was trading at 19331.00. The strike last trading price was 1436.35, which was 77.75 higher than the previous day. The implied volatity was 58.76, the open interest changed by 27 which increased total open position to 236
On 30 Apr FORCEMOT was trading at 19904.00. The strike last trading price was 1342.05, which was 306.95000000000005 higher than the previous day. The implied volatity was 63.58, the open interest changed by 4 which increased total open position to 213
On 29 Apr FORCEMOT was trading at 20985.00. The strike last trading price was 989, which was -241.25 lower than the previous day. The implied volatity was 65.5, the open interest changed by 48 which increased total open position to 209
On 28 Apr FORCEMOT was trading at 20767.00. The strike last trading price was 1205, which was -424.1500000000001 lower than the previous day. The implied volatity was 71.39, the open interest changed by 37 which increased total open position to 162
On 27 Apr FORCEMOT was trading at 20045.00. The strike last trading price was 1674.95, which was 174.95000000000005 higher than the previous day. The implied volatity was 76.72, the open interest changed by 53 which increased total open position to 130
On 24 Apr FORCEMOT was trading at 20347.00. The strike last trading price was 1500, which was 150.0999999999999 higher than the previous day. The implied volatity was 71.78, the open interest changed by 50 which increased total open position to 76
On 23 Apr FORCEMOT was trading at 20750.00. The strike last trading price was 1359.75, which was 576.75 higher than the previous day. The implied volatity was 71.91, the open interest changed by 19 which increased total open position to 25
On 22 Apr FORCEMOT was trading at 21770.00. The strike last trading price was 783, which was 83 higher than the previous day. The implied volatity was 60.99, the open interest changed by 3 which increased total open position to 5
On 21 Apr FORCEMOT was trading at 21873.00. The strike last trading price was 700, which was -350 lower than the previous day. The implied volatity was 60.68, the open interest changed by 0 which decreased total open position to 1
On 20 Apr FORCEMOT was trading at 21925.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr FORCEMOT was trading at 22378.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr FORCEMOT was trading at 22538.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr FORCEMOT was trading at 22377.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr FORCEMOT was trading at 22072.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr FORCEMOT was trading at 22617.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr FORCEMOT was trading at 22168.00. The strike last trading price was 1050, which was -1102.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr FORCEMOT was trading at 22075.00. The strike last trading price was 1050, which was -1102.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr FORCEMOT was trading at 19920.00. The strike last trading price was 1050, which was -1102.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr FORCEMOT was trading at 21183.00. The strike last trading price was 1050, which was -1102.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr FORCEMOT was trading at 21126.00. The strike last trading price was 1050, which was -1102.75 lower than the previous day. The implied volatity was 53.06, the open interest changed by 0 which decreased total open position to 0
On 1 Apr FORCEMOT was trading at 20733.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
