Historical option data for FORCEMOT
29 Jun 2026 10:50 AM IST
| FORCEMOT 28-Jul-2026 (27d) 18500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.21
Theta: -17.14
Gamma: 0.00017
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 18141.00 | 853.2 | -83.35 (-8.90%) | 45.89 | 16 | 7 | 83 | |||||||||
| 25 Jun | 18391.00 | 974.2 | 274.2 (39.17%) | 44.13 | 207 | 74 | 75 | |||||||||
| 24 Jun | 17947.00 | 700 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 23 Jun | 18020.00 | 700 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 22 Jun | 18523.00 | 700 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 19 Jun | 18637.00 | 700 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 18 Jun | 18662.00 | 700 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 17 Jun | 18691.00 | 700 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 16 Jun | 18427.00 | 700 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 Jun | 18540.00 | 700 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 12 Jun | 17892.00 | 700 | 0 (0.00%) | 48.03 | 1 | 0 | 1 | |||||||||
| 11 Jun | 17094.00 | 700 | -2158.95 (-75.52%) | 48.03 | 1 | 1 | 1 | |||||||||
| 10 Jun | 17363.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 17643.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 17286.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 18243.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 18592.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 17502.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 17833.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Force Motors Limited - strike price 18500 expiring on 28JUL2026
Delta for 18500 CE is 0.49
Historical price for 18500 CE is as follows
On 29 Jun FORCEMOT was trading at 18141.00. The strike last trading price was 853.2, which was -83.35 lower than the previous day. The implied volatity was 45.89, the open interest changed by 7 which increased total open position to 83
On 25 Jun FORCEMOT was trading at 18391.00. The strike last trading price was 974.2, which was 274.2 higher than the previous day. The implied volatity was 44.13, the open interest changed by 74 which increased total open position to 75
On 24 Jun FORCEMOT was trading at 17947.00. The strike last trading price was 700, 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 23 Jun FORCEMOT was trading at 18020.00. The strike last trading price was 700, 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 22 Jun FORCEMOT was trading at 18523.00. The strike last trading price was 700, 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 Jun FORCEMOT was trading at 18637.00. The strike last trading price was 700, 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 Jun FORCEMOT was trading at 18662.00. The strike last trading price was 700, 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 17 Jun FORCEMOT was trading at 18691.00. The strike last trading price was 700, 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 16 Jun FORCEMOT was trading at 18427.00. The strike last trading price was 700, 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 15 Jun FORCEMOT was trading at 18540.00. The strike last trading price was 700, 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 12 Jun FORCEMOT was trading at 17892.00. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 48.03, the open interest changed by 0 which decreased total open position to 1
On 11 Jun FORCEMOT was trading at 17094.00. The strike last trading price was 700, which was -2158.95 lower than the previous day. The implied volatity was 48.03, the open interest changed by 1 which increased total open position to 1
On 10 Jun FORCEMOT was trading at 17363.00. 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 Jun FORCEMOT was trading at 17643.00. 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 Jun FORCEMOT was trading at 17286.00. 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 Jun FORCEMOT was trading at 18243.00. 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 Jun FORCEMOT was trading at 18592.00. 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 3 Jun FORCEMOT was trading at 17502.00. 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 Jun FORCEMOT was trading at 17833.00. 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 28-Jul-2026 (27d) 18500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.21
Theta: -15.37
Gamma: 0.00016
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 18141.00 | 1125 | 110 (10.84%) | 48.76 | 14 | 4 | 50 |
| 25 Jun | 18391.00 | 1010 | -226 (-18.28%) | 45.88 | 69 | 22 | 47 |
| 24 Jun | 17947.00 | 1236.25 | 167.25 (15.65%) | 44.96 | 4 | 1 | 22 |
| 23 Jun | 18020.00 | 1069.2 | 1069.2 (7.50%) | 47.79 | 14 | 0 | 21 |
| 22 Jun | 18523.00 | 1075 | 75 (7.50%) | 47.79 | 14 | 3 | 10 |
| 19 Jun | 18637.00 | 1000 | 1000 | - | 1 | 0 | 7 |
| 18 Jun | 18662.00 | 1000 | 1000 | - | 1 | 0 | 7 |
| 17 Jun | 18691.00 | 1150 | 1150 (-13.04%) | 46.84 | 8 | 1 | 7 |
| 16 Jun | 18427.00 | 1150 | 1150 (2.22%) | 49.04 | 8 | 0 | 6 |
| 15 Jun | 18540.00 | 1150 | 25 (2.22%) | 49.04 | 8 | 0 | 2 |
| 12 Jun | 17892.00 | 1124.8 | 1124.8 (-0.02%) | - | 1 | 0 | 2 |
| 11 Jun | 17094.00 | 1124.8 | -0.2 (-0.02%) | - | 1 | 0 | 2 |
| 10 Jun | 17363.00 | 1124.8 | -0.2 (-0.02%) | - | 1 | 0 | 2 |
| 9 Jun | 17643.00 | 1124.8 | -0.2 (-0.02%) | - | 1 | 0 | 2 |
| 8 Jun | 17286.00 | 1124.8 | 0 (0.00%) | - | 1 | 0 | 2 |
| 5 Jun | 18243.00 | 1124.8 | -525.2 (-31.83%) | 43.36 | 1 | 1 | 2 |
| 4 Jun | 18592.00 | 2042 | 0 (0.00%) | - | 1 | 0 | 1 |
| 3 Jun | 17502.00 | 2042 | 0 (0.00%) | 49.85 | 1 | 0 | 1 |
| 2 Jun | 17833.00 | 1650 | 313.7 (23.48%) | 49.85 | 1 | 1 | 1 |
For Force Motors Limited - strike price 18500 expiring on 28JUL2026
Delta for 18500 PE is -0.51
Historical price for 18500 PE is as follows
On 29 Jun FORCEMOT was trading at 18141.00. The strike last trading price was 1125, which was 110 higher than the previous day. The implied volatity was 48.76, the open interest changed by 4 which increased total open position to 50
On 25 Jun FORCEMOT was trading at 18391.00. The strike last trading price was 1010, which was -226 lower than the previous day. The implied volatity was 45.88, the open interest changed by 22 which increased total open position to 47
On 24 Jun FORCEMOT was trading at 17947.00. The strike last trading price was 1236.25, which was 167.25 higher than the previous day. The implied volatity was 44.96, the open interest changed by 1 which increased total open position to 22
On 23 Jun FORCEMOT was trading at 18020.00. The strike last trading price was 1069.2, which was 1069.2 higher than the previous day. The implied volatity was 47.79, the open interest changed by 0 which decreased total open position to 21
On 22 Jun FORCEMOT was trading at 18523.00. The strike last trading price was 1075, which was 75 higher than the previous day. The implied volatity was 47.79, the open interest changed by 3 which increased total open position to 10
On 19 Jun FORCEMOT was trading at 18637.00. The strike last trading price was 1000, which was 1000 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Jun FORCEMOT was trading at 18662.00. The strike last trading price was 1000, which was 1000 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Jun FORCEMOT was trading at 18691.00. The strike last trading price was 1150, which was 1150 higher than the previous day. The implied volatity was 46.84, the open interest changed by 1 which increased total open position to 7
On 16 Jun FORCEMOT was trading at 18427.00. The strike last trading price was 1150, which was 1150 higher than the previous day. The implied volatity was 49.04, the open interest changed by 0 which decreased total open position to 6
On 15 Jun FORCEMOT was trading at 18540.00. The strike last trading price was 1150, which was 25 higher than the previous day. The implied volatity was 49.04, the open interest changed by 0 which decreased total open position to 2
On 12 Jun FORCEMOT was trading at 17892.00. The strike last trading price was 1124.8, which was 1124.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Jun FORCEMOT was trading at 17094.00. The strike last trading price was 1124.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun FORCEMOT was trading at 17363.00. The strike last trading price was 1124.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun FORCEMOT was trading at 17643.00. The strike last trading price was 1124.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jun FORCEMOT was trading at 17286.00. The strike last trading price was 1124.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jun FORCEMOT was trading at 18243.00. The strike last trading price was 1124.8, which was -525.2 lower than the previous day. The implied volatity was 43.36, the open interest changed by 1 which increased total open position to 2
On 4 Jun FORCEMOT was trading at 18592.00. The strike last trading price was 2042, 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 3 Jun FORCEMOT was trading at 17502.00. The strike last trading price was 2042, which was 0 lower than the previous day. The implied volatity was 49.85, the open interest changed by 0 which decreased total open position to 1
On 2 Jun FORCEMOT was trading at 17833.00. The strike last trading price was 1650, which was 313.7 higher than the previous day. The implied volatity was 49.85, the open interest changed by 1 which increased total open position to 1
