Historical option data for FORCEMOT
26 May 2026 04:10 PM IST
| FORCEMOT 30-Jun-2026 (34d) 20000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.24
Theta: -16.9
Gamma: 0.00014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 19833.00 | 1080 | -126 (-10.45%) | 45.15 | 188 | 40 | 227 | |||||||||
| 25 May | 20214.00 | 1192.2 | 82.45 (7.43%) | 42.45 | 336 | 30 | 186 | |||||||||
| 22 May | 19878.00 | 1105 | 239.6 (27.69%) | 42.57 | 516 | -9 | 156 | |||||||||
| 21 May | 19339.00 | 870.7 | 82.05 (10.40%) | 43.53 | 221 | 43 | 168 | |||||||||
| 20 May | 19083.00 | 799.2 | -48.8 (-5.75%) | 42.48 | 130 | 75 | 126 | |||||||||
| 19 May | 19206.00 | 848 | -233 (-21.55%) | 43.16 | 68 | 29 | 44 | |||||||||
| 18 May | 19544.00 | 1081 | 150.95 (16.23%) | 46.12 | 6 | 3 | 14 | |||||||||
| 15 May | 20356.00 | 930.05 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 14 May | 20143.00 | 930.05 | 0 (0.00%) | 0 | 0 | 0 | 11 | |||||||||
| 13 May | 19906.00 | 930.05 | 0 (0.00%) | 0 | 0 | 0 | 11 | |||||||||
| 12 May | 19861.00 | 930.05 | 0 (0.00%) | 0 | 0 | 0 | 11 | |||||||||
| 11 May | 20626.00 | 930.05 | 0 (0.00%) | 0 | 0 | 0 | 11 | |||||||||
| 8 May | 20877.00 | 930.05 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 7 May | 20702.00 | 930.05 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 6 May | 20173.00 | 930.05 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 5 May | 18963.00 | 930.05 | 0 (0.00%) | 37.95 | 0 | 0 | 11 | |||||||||
| 4 May | 19331.00 | 930.05 | -350 (-27.34%) | 37.95 | 9 | 7 | 9 | |||||||||
| 30 Apr | 19904.00 | 1280.05 | -1089.4 (-45.98%) | 36.8 | 2 | 0 | 0 | |||||||||
| 29 Apr | 20985.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 20767.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 20045.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 20347.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 20750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 21770.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 21873.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 21925.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 22378.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 22538.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 22377.00 | - | - | - | 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 20000 expiring on 30JUN2026
Delta for 20000 CE is 0.52
Historical price for 20000 CE is as follows
On 26 May FORCEMOT was trading at 19833.00. The strike last trading price was 1080, which was -126 lower than the previous day. The implied volatity was 45.15, the open interest changed by 40 which increased total open position to 227
On 25 May FORCEMOT was trading at 20214.00. The strike last trading price was 1192.2, which was 82.45 higher than the previous day. The implied volatity was 42.45, the open interest changed by 30 which increased total open position to 186
On 22 May FORCEMOT was trading at 19878.00. The strike last trading price was 1105, which was 239.6 higher than the previous day. The implied volatity was 42.57, the open interest changed by -9 which decreased total open position to 156
On 21 May FORCEMOT was trading at 19339.00. The strike last trading price was 870.7, which was 82.05 higher than the previous day. The implied volatity was 43.53, the open interest changed by 43 which increased total open position to 168
On 20 May FORCEMOT was trading at 19083.00. The strike last trading price was 799.2, which was -48.8 lower than the previous day. The implied volatity was 42.48, the open interest changed by 75 which increased total open position to 126
On 19 May FORCEMOT was trading at 19206.00. The strike last trading price was 848, which was -233 lower than the previous day. The implied volatity was 43.16, the open interest changed by 29 which increased total open position to 44
On 18 May FORCEMOT was trading at 19544.00. The strike last trading price was 1081, which was 150.95 higher than the previous day. The implied volatity was 46.12, the open interest changed by 3 which increased total open position to 14
On 15 May FORCEMOT was trading at 20356.00. The strike last trading price was 930.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 14 May FORCEMOT was trading at 20143.00. The strike last trading price was 930.05, 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 11
On 13 May FORCEMOT was trading at 19906.00. The strike last trading price was 930.05, 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 11
On 12 May FORCEMOT was trading at 19861.00. The strike last trading price was 930.05, 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 11
On 11 May FORCEMOT was trading at 20626.00. The strike last trading price was 930.05, 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 11
On 8 May FORCEMOT was trading at 20877.00. The strike last trading price was 930.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 7 May FORCEMOT was trading at 20702.00. The strike last trading price was 930.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 May FORCEMOT was trading at 20173.00. The strike last trading price was 930.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 May FORCEMOT was trading at 18963.00. The strike last trading price was 930.05, which was 0 lower than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 11
On 4 May FORCEMOT was trading at 19331.00. The strike last trading price was 930.05, which was -350 lower than the previous day. The implied volatity was 37.95, the open interest changed by 7 which increased total open position to 9
On 30 Apr FORCEMOT was trading at 19904.00. The strike last trading price was 1280.05, which was -1089.4 lower than the previous day. The implied volatity was 36.8, the open interest changed by 0 which decreased total open position to 0
On 29 Apr FORCEMOT was trading at 20985.00. 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 28 Apr FORCEMOT was trading at 20767.00. 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 27 Apr FORCEMOT was trading at 20045.00. 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 24 Apr FORCEMOT was trading at 20347.00. 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 23 Apr FORCEMOT was trading at 20750.00. 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 22 Apr FORCEMOT was trading at 21770.00. 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 21 Apr FORCEMOT was trading at 21873.00. 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 20 Apr FORCEMOT was trading at 21925.00. 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 17 Apr FORCEMOT was trading at 22378.00. 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 16 Apr FORCEMOT was trading at 22538.00. 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 15 Apr FORCEMOT was trading at 22377.00. 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 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 (34d) 20000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.24
Theta: -13.95
Gamma: 0.00014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 19833.00 | 1150 | 32.1 (2.87%) | 45.3 | 137 | -5 | 132 |
| 25 May | 20214.00 | 1155.75 | -40.25 (-3.37%) | 50.56 | 297 | 79 | 137 |
| 22 May | 19878.00 | 1192.9 | -376.1 (-23.97%) | 46.02 | 111 | 38 | 57 |
| 21 May | 19339.00 | 1569.2 | -227.8 (-12.68%) | 49.28 | 9 | 3 | 21 |
| 20 May | 19083.00 | 1796.75 | 46.75 (2.67%) | 50.94 | 5 | 3 | 18 |
| 19 May | 19206.00 | 1750 | 175 (11.11%) | 51.91 | 13 | 10 | 14 |
| 18 May | 19544.00 | 1575 | 423.85 (36.82%) | 52.88 | 1 | 1 | 4 |
| 15 May | 20356.00 | 1151.15 | -348.85 (-23.26%) | 47.82 | 2 | 1 | 3 |
| 14 May | 20143.00 | 1500 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 19906.00 | 1500 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 19861.00 | 1500 | -500 (-25.00%) | 0 | 1 | 1 | 2 |
| 11 May | 20626.00 | 2000 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 20877.00 | 2000 | 2000 | - | 0 | 0 | 1 |
| 7 May | 20702.00 | 2000 | 2000 | - | 0 | 0 | 1 |
| 6 May | 20173.00 | 2000 | 2000 | - | 0 | 0 | 1 |
| 5 May | 18963.00 | 2000 | 2000 | - | 0 | 0 | 1 |
| 4 May | 19331.00 | 2000 | 2000 | - | 0 | 0 | 1 |
| 30 Apr | 19904.00 | 2000 | 58.15 (2.99%) | - | 0 | 0 | 1 |
| 29 Apr | 20985.00 | 2000 | 58.15 (2.99%) | - | 0 | 0 | 1 |
| 28 Apr | 20767.00 | 2000 | 58.15 (2.99%) | - | 0 | 0 | 1 |
| 27 Apr | 20045.00 | 2000 | 58.15 (2.99%) | 66.68 | 0 | 0 | 1 |
| 24 Apr | 20347.00 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 20750.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 21770.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 21873.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 21925.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 22378.00 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 22538.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 22377.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 22072.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 22617.00 | 2606.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 22168.00 | 2606.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 22075.00 | 2606.15 | 0 (0.00%) | 0.99 | 0 | 0 | 0 |
| 7 Apr | 19920.00 | 2606.15 | 0 (0.00%) | 1.38 | 0 | 0 | 0 |
| 6 Apr | 21183.00 | 2606.15 | 0 (0.00%) | 2.4 | 0 | 0 | 0 |
| 2 Apr | 21126.00 | 0 | 0 (0.00%) | 3.76 | 0 | 0 | 0 |
For Force Motors Limited - strike price 20000 expiring on 30JUN2026
Delta for 20000 PE is -0.48
Historical price for 20000 PE is as follows
On 26 May FORCEMOT was trading at 19833.00. The strike last trading price was 1150, which was 32.1 higher than the previous day. The implied volatity was 45.3, the open interest changed by -5 which decreased total open position to 132
On 25 May FORCEMOT was trading at 20214.00. The strike last trading price was 1155.75, which was -40.25 lower than the previous day. The implied volatity was 50.56, the open interest changed by 79 which increased total open position to 137
On 22 May FORCEMOT was trading at 19878.00. The strike last trading price was 1192.9, which was -376.1 lower than the previous day. The implied volatity was 46.02, the open interest changed by 38 which increased total open position to 57
On 21 May FORCEMOT was trading at 19339.00. The strike last trading price was 1569.2, which was -227.8 lower than the previous day. The implied volatity was 49.28, the open interest changed by 3 which increased total open position to 21
On 20 May FORCEMOT was trading at 19083.00. The strike last trading price was 1796.75, which was 46.75 higher than the previous day. The implied volatity was 50.94, the open interest changed by 3 which increased total open position to 18
On 19 May FORCEMOT was trading at 19206.00. The strike last trading price was 1750, which was 175 higher than the previous day. The implied volatity was 51.91, the open interest changed by 10 which increased total open position to 14
On 18 May FORCEMOT was trading at 19544.00. The strike last trading price was 1575, which was 423.85 higher than the previous day. The implied volatity was 52.88, the open interest changed by 1 which increased total open position to 4
On 15 May FORCEMOT was trading at 20356.00. The strike last trading price was 1151.15, which was -348.85 lower than the previous day. The implied volatity was 47.82, the open interest changed by 1 which increased total open position to 3
On 14 May FORCEMOT was trading at 20143.00. The strike last trading price was 1500, 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 2
On 13 May FORCEMOT was trading at 19906.00. The strike last trading price was 1500, 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 2
On 12 May FORCEMOT was trading at 19861.00. The strike last trading price was 1500, which was -500 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 11 May FORCEMOT was trading at 20626.00. The strike last trading price was 2000, 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 1
On 8 May FORCEMOT was trading at 20877.00. The strike last trading price was 2000, which was 2000 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May FORCEMOT was trading at 20702.00. The strike last trading price was 2000, which was 2000 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May FORCEMOT was trading at 20173.00. The strike last trading price was 2000, which was 2000 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May FORCEMOT was trading at 18963.00. The strike last trading price was 2000, which was 2000 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May FORCEMOT was trading at 19331.00. The strike last trading price was 2000, which was 2000 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr FORCEMOT was trading at 19904.00. The strike last trading price was 2000, which was 58.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr FORCEMOT was trading at 20985.00. The strike last trading price was 2000, which was 58.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr FORCEMOT was trading at 20767.00. The strike last trading price was 2000, which was 58.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr FORCEMOT was trading at 20045.00. The strike last trading price was 2000, which was 58.15 higher than the previous day. The implied volatity was 66.68, the open interest changed by 0 which decreased total open position to 1
On 24 Apr FORCEMOT was trading at 20347.00. 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 23 Apr FORCEMOT was trading at 20750.00. 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 22 Apr FORCEMOT was trading at 21770.00. 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 21 Apr FORCEMOT was trading at 21873.00. 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 20 Apr FORCEMOT was trading at 21925.00. 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 17 Apr FORCEMOT was trading at 22378.00. 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 16 Apr FORCEMOT was trading at 22538.00. 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 15 Apr FORCEMOT was trading at 22377.00. 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 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 2606.15, 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 2606.15, 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 2606.15, which was 0 lower than the previous day. The implied volatity was 0.99, 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 2606.15, which was 0 lower than the previous day. The implied volatity was 1.38, 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 2606.15, which was 0 lower than the previous day. The implied volatity was 2.4, 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 3.76, the open interest changed by 0 which decreased total open position to 0
