Historical option data for FORCEMOT
23 Jun 2026 12:28 PM IST
| FORCEMOT 30-Jun-2026 (7d) 18500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.1
Theta: -28.88
Gamma: 0.00036
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 18186.00 | 299.1 | -204.2 (-40.57%) | 41.24 | 1,136 | 352 | 1,024 | |||||||||
| 22 Jun | 18523.00 | 475 | -148.25 (-23.79%) | 43.2 | 920 | -61 | 664 | |||||||||
| 19 Jun | 18637.00 | 669.65 | -9.15 (-1.35%) | 41.81 | 972 | 34 | 728 | |||||||||
| 18 Jun | 18662.00 | 672 | -81.4 (-10.80%) | 42.69 | 387 | 43 | 688 | |||||||||
| 17 Jun | 18691.00 | 755 | 120.6 (19.01%) | 45.86 | 749 | -112 | 643 | |||||||||
| 16 Jun | 18427.00 | 628.55 | -156.25 (-19.91%) | 44.98 | 583 | 89 | 719 | |||||||||
| 15 Jun | 18540.00 | 725 | 234.4 (47.78%) | 47.96 | 2,949 | 52 | 609 | |||||||||
| 12 Jun | 17892.00 | 480.8 | 215.85 (81.47%) | 45.63 | 834 | -72 | 544 | |||||||||
| 11 Jun | 17094.00 | 256.6 | -85.95 (-25.09%) | 45.12 | 770 | 63 | 618 | |||||||||
| 10 Jun | 17363.00 | 327 | -154.85 (-32.14%) | 44.84 | 329 | 3 | 554 | |||||||||
| 9 Jun | 17643.00 | 520 | 155 (42.47%) | 46.15 | 717 | -27 | 546 | |||||||||
| 8 Jun | 17286.00 | 346.9 | -431.15 (-55.41%) | 46.92 | 732 | 95 | 568 | |||||||||
| 5 Jun | 18243.00 | 760.3 | -215.7 (-22.10%) | 45.08 | 753 | 61 | 478 | |||||||||
| 4 Jun | 18592.00 | 971 | 468 (93.04%) | 45.17 | 3,468 | 142 | 417 | |||||||||
| 3 Jun | 17502.00 | 505 | -44 (-8.01%) | 46.01 | 660 | 87 | 276 | |||||||||
| 2 Jun | 17833.00 | 545 | -1282.95 (-70.19%) | 38.71 | 691 | 180 | 186 | |||||||||
| 1 Jun | 18904.00 | 1827.95 | 0 (0.00%) | - | 12 | 0 | 6 | |||||||||
| 29 May | 19473.00 | 1827.95 | 0 (0.00%) | - | 12 | 0 | 6 | |||||||||
| 27 May | 19864.00 | 1827.95 | 0 (0.00%) | 42.52 | 12 | 0 | 6 | |||||||||
| 26 May | 19833.00 | 1827.95 | -416.05 (-18.54%) | 42.52 | 12 | 6 | 9 | |||||||||
| 25 May | 20214.00 | 1707.85 | 0 (0.00%) | 36.64 | 3 | 0 | 3 | |||||||||
| 22 May | 19878.00 | 1707.85 | -1831.45 (-51.75%) | 29.37 | 3 | 3 | 3 | |||||||||
| 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 | -3539.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 20143.00 | 0 | -3539.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 19906.00 | 0 | -3539.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 19861.00 | 0 | -3539.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 20626.00 | 0 | -3539.3 (-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 | |||||||||
For Force Motors Limited - strike price 18500 expiring on 30JUN2026
Delta for 18500 CE is 0.4
Historical price for 18500 CE is as follows
On 23 Jun FORCEMOT was trading at 18186.00. The strike last trading price was 299.1, which was -204.2 lower than the previous day. The implied volatity was 41.24, the open interest changed by 352 which increased total open position to 1024
On 22 Jun FORCEMOT was trading at 18523.00. The strike last trading price was 475, which was -148.25 lower than the previous day. The implied volatity was 43.2, the open interest changed by -61 which decreased total open position to 664
On 19 Jun FORCEMOT was trading at 18637.00. The strike last trading price was 669.65, which was -9.15 lower than the previous day. The implied volatity was 41.81, the open interest changed by 34 which increased total open position to 728
On 18 Jun FORCEMOT was trading at 18662.00. The strike last trading price was 672, which was -81.4 lower than the previous day. The implied volatity was 42.69, the open interest changed by 43 which increased total open position to 688
On 17 Jun FORCEMOT was trading at 18691.00. The strike last trading price was 755, which was 120.6 higher than the previous day. The implied volatity was 45.86, the open interest changed by -112 which decreased total open position to 643
On 16 Jun FORCEMOT was trading at 18427.00. The strike last trading price was 628.55, which was -156.25 lower than the previous day. The implied volatity was 44.98, the open interest changed by 89 which increased total open position to 719
On 15 Jun FORCEMOT was trading at 18540.00. The strike last trading price was 725, which was 234.4 higher than the previous day. The implied volatity was 47.96, the open interest changed by 52 which increased total open position to 609
On 12 Jun FORCEMOT was trading at 17892.00. The strike last trading price was 480.8, which was 215.85 higher than the previous day. The implied volatity was 45.63, the open interest changed by -72 which decreased total open position to 544
On 11 Jun FORCEMOT was trading at 17094.00. The strike last trading price was 256.6, which was -85.95 lower than the previous day. The implied volatity was 45.12, the open interest changed by 63 which increased total open position to 618
On 10 Jun FORCEMOT was trading at 17363.00. The strike last trading price was 327, which was -154.85 lower than the previous day. The implied volatity was 44.84, the open interest changed by 3 which increased total open position to 554
On 9 Jun FORCEMOT was trading at 17643.00. The strike last trading price was 520, which was 155 higher than the previous day. The implied volatity was 46.15, the open interest changed by -27 which decreased total open position to 546
On 8 Jun FORCEMOT was trading at 17286.00. The strike last trading price was 346.9, which was -431.15 lower than the previous day. The implied volatity was 46.92, the open interest changed by 95 which increased total open position to 568
On 5 Jun FORCEMOT was trading at 18243.00. The strike last trading price was 760.3, which was -215.7 lower than the previous day. The implied volatity was 45.08, the open interest changed by 61 which increased total open position to 478
On 4 Jun FORCEMOT was trading at 18592.00. The strike last trading price was 971, which was 468 higher than the previous day. The implied volatity was 45.17, the open interest changed by 142 which increased total open position to 417
On 3 Jun FORCEMOT was trading at 17502.00. The strike last trading price was 505, which was -44 lower than the previous day. The implied volatity was 46.01, the open interest changed by 87 which increased total open position to 276
On 2 Jun FORCEMOT was trading at 17833.00. The strike last trading price was 545, which was -1282.95 lower than the previous day. The implied volatity was 38.71, the open interest changed by 180 which increased total open position to 186
On 1 Jun FORCEMOT was trading at 18904.00. The strike last trading price was 1827.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 May FORCEMOT was trading at 19473.00. The strike last trading price was 1827.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 27 May FORCEMOT was trading at 19864.00. The strike last trading price was 1827.95, which was 0 lower than the previous day. The implied volatity was 42.52, the open interest changed by 0 which decreased total open position to 6
On 26 May FORCEMOT was trading at 19833.00. The strike last trading price was 1827.95, which was -416.05 lower than the previous day. The implied volatity was 42.52, the open interest changed by 6 which increased total open position to 9
On 25 May FORCEMOT was trading at 20214.00. The strike last trading price was 1707.85, which was 0 lower than the previous day. The implied volatity was 36.64, the open interest changed by 0 which decreased total open position to 3
On 22 May FORCEMOT was trading at 19878.00. The strike last trading price was 1707.85, which was -1831.45 lower than the previous day. The implied volatity was 29.37, the open interest changed by 3 which increased total open position to 3
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 -3539.3 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 -3539.3 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 -3539.3 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 -3539.3 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 -3539.3 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
| FORCEMOT 30-Jun-2026 (7d) 18500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.1
Theta: -30.77
Gamma: 0.00032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 18186.00 | 660.1 | 183.55 (38.52%) | 47.7 | 214 | -16 | 507 |
| 22 Jun | 18523.00 | 559.9 | 37.3 (7.14%) | 49.59 | 780 | 48 | 520 |
| 19 Jun | 18637.00 | 484.4 | -34.85 (-6.71%) | 45.41 | 796 | 7 | 473 |
| 18 Jun | 18662.00 | 519.55 | 0.95 (0.18%) | 43.82 | 439 | -2 | 465 |
| 17 Jun | 18691.00 | 535 | -131.45 (-19.72%) | 45.35 | 671 | 40 | 467 |
| 16 Jun | 18427.00 | 679.15 | 18.65 (2.82%) | 43.88 | 434 | -67 | 428 |
| 15 Jun | 18540.00 | 702.65 | -285.95 (-28.92%) | 46.79 | 1,958 | 204 | 497 |
| 12 Jun | 17892.00 | 962 | -575.6 (-37.43%) | 40.83 | 5 | -1 | 295 |
| 11 Jun | 17094.00 | 1535.1 | 101.3 (7.07%) | 43.55 | 16 | -6 | 295 |
| 10 Jun | 17363.00 | 1433.8 | 238.05 (19.91%) | 48.76 | 9 | -4 | 302 |
| 9 Jun | 17643.00 | 1191.5 | -399.4 (-25.11%) | 44.45 | 21 | -3 | 306 |
| 8 Jun | 17286.00 | 1660 | 736.35 (79.72%) | 51.51 | 111 | 0 | 309 |
| 5 Jun | 18243.00 | 906.4 | 107.85 (13.51%) | 42.84 | 310 | -19 | 309 |
| 4 Jun | 18592.00 | 810 | -585.7 (-41.96%) | 44.18 | 956 | 198 | 329 |
| 3 Jun | 17502.00 | 1403.75 | 79.35 (5.99%) | 44.11 | 26 | 3 | 132 |
| 2 Jun | 17833.00 | 1281.3 | 477.95 (59.49%) | 47.18 | 410 | 72 | 130 |
| 1 Jun | 18904.00 | 820.25 | 273.25 (49.95%) | 49.5 | 60 | 25 | 57 |
| 29 May | 19473.00 | 556.35 | 127.35 (29.69%) | 44.2 | 27 | 5 | 31 |
| 27 May | 19864.00 | 428.65 | -93.35 (-17.88%) | 43.19 | 26 | 19 | 27 |
| 26 May | 19833.00 | 521.7 | 61.7 (13.41%) | 45.02 | 12 | 6 | 8 |
| 25 May | 20214.00 | 460 | -340 (-42.50%) | 49.21 | 1 | 1 | 2 |
| 22 May | 19878.00 | 800 | 0 (0.00%) | - | 0 | 0 | 1 |
| 21 May | 19339.00 | 800 | 0 (0.00%) | - | 0 | 0 | 1 |
| 20 May | 19083.00 | 800 | 0 (0.00%) | - | 0 | 0 | 1 |
| 19 May | 19206.00 | 800 | 0 (0.00%) | - | 0 | 0 | 1 |
| 18 May | 19544.00 | 800 | -288 (-26.47%) | - | 1 | 0 | 0 |
| 15 May | 20356.00 | 0 | -1088 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 20143.00 | 0 | -1088 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 19906.00 | 0 | -1088 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 19861.00 | 0 | -1088 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 20626.00 | 0 | -1088 (-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 |
For Force Motors Limited - strike price 18500 expiring on 30JUN2026
Delta for 18500 PE is -0.58
Historical price for 18500 PE is as follows
On 23 Jun FORCEMOT was trading at 18186.00. The strike last trading price was 660.1, which was 183.55 higher than the previous day. The implied volatity was 47.7, the open interest changed by -16 which decreased total open position to 507
On 22 Jun FORCEMOT was trading at 18523.00. The strike last trading price was 559.9, which was 37.3 higher than the previous day. The implied volatity was 49.59, the open interest changed by 48 which increased total open position to 520
On 19 Jun FORCEMOT was trading at 18637.00. The strike last trading price was 484.4, which was -34.85 lower than the previous day. The implied volatity was 45.41, the open interest changed by 7 which increased total open position to 473
On 18 Jun FORCEMOT was trading at 18662.00. The strike last trading price was 519.55, which was 0.95 higher than the previous day. The implied volatity was 43.82, the open interest changed by -2 which decreased total open position to 465
On 17 Jun FORCEMOT was trading at 18691.00. The strike last trading price was 535, which was -131.45 lower than the previous day. The implied volatity was 45.35, the open interest changed by 40 which increased total open position to 467
On 16 Jun FORCEMOT was trading at 18427.00. The strike last trading price was 679.15, which was 18.65 higher than the previous day. The implied volatity was 43.88, the open interest changed by -67 which decreased total open position to 428
On 15 Jun FORCEMOT was trading at 18540.00. The strike last trading price was 702.65, which was -285.95 lower than the previous day. The implied volatity was 46.79, the open interest changed by 204 which increased total open position to 497
On 12 Jun FORCEMOT was trading at 17892.00. The strike last trading price was 962, which was -575.6 lower than the previous day. The implied volatity was 40.83, the open interest changed by -1 which decreased total open position to 295
On 11 Jun FORCEMOT was trading at 17094.00. The strike last trading price was 1535.1, which was 101.3 higher than the previous day. The implied volatity was 43.55, the open interest changed by -6 which decreased total open position to 295
On 10 Jun FORCEMOT was trading at 17363.00. The strike last trading price was 1433.8, which was 238.05 higher than the previous day. The implied volatity was 48.76, the open interest changed by -4 which decreased total open position to 302
On 9 Jun FORCEMOT was trading at 17643.00. The strike last trading price was 1191.5, which was -399.4 lower than the previous day. The implied volatity was 44.45, the open interest changed by -3 which decreased total open position to 306
On 8 Jun FORCEMOT was trading at 17286.00. The strike last trading price was 1660, which was 736.35 higher than the previous day. The implied volatity was 51.51, the open interest changed by 0 which decreased total open position to 309
On 5 Jun FORCEMOT was trading at 18243.00. The strike last trading price was 906.4, which was 107.85 higher than the previous day. The implied volatity was 42.84, the open interest changed by -19 which decreased total open position to 309
On 4 Jun FORCEMOT was trading at 18592.00. The strike last trading price was 810, which was -585.7 lower than the previous day. The implied volatity was 44.18, the open interest changed by 198 which increased total open position to 329
On 3 Jun FORCEMOT was trading at 17502.00. The strike last trading price was 1403.75, which was 79.35 higher than the previous day. The implied volatity was 44.11, the open interest changed by 3 which increased total open position to 132
On 2 Jun FORCEMOT was trading at 17833.00. The strike last trading price was 1281.3, which was 477.95 higher than the previous day. The implied volatity was 47.18, the open interest changed by 72 which increased total open position to 130
On 1 Jun FORCEMOT was trading at 18904.00. The strike last trading price was 820.25, which was 273.25 higher than the previous day. The implied volatity was 49.5, the open interest changed by 25 which increased total open position to 57
On 29 May FORCEMOT was trading at 19473.00. The strike last trading price was 556.35, which was 127.35 higher than the previous day. The implied volatity was 44.2, the open interest changed by 5 which increased total open position to 31
On 27 May FORCEMOT was trading at 19864.00. The strike last trading price was 428.65, which was -93.35 lower than the previous day. The implied volatity was 43.19, the open interest changed by 19 which increased total open position to 27
On 26 May FORCEMOT was trading at 19833.00. The strike last trading price was 521.7, which was 61.7 higher than the previous day. The implied volatity was 45.02, the open interest changed by 6 which increased total open position to 8
On 25 May FORCEMOT was trading at 20214.00. The strike last trading price was 460, which was -340 lower than the previous day. The implied volatity was 49.21, the open interest changed by 1 which increased total open position to 2
On 22 May FORCEMOT was trading at 19878.00. The strike last trading price was 800, 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 21 May FORCEMOT was trading at 19339.00. The strike last trading price was 800, 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 20 May FORCEMOT was trading at 19083.00. The strike last trading price was 800, 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 19 May FORCEMOT was trading at 19206.00. The strike last trading price was 800, 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 18 May FORCEMOT was trading at 19544.00. The strike last trading price was 800, which was -288 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 -1088 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 -1088 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 -1088 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 -1088 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 -1088 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
