Historical option data for FORCEMOT
03 Jun 2026 04:10 PM IST
| FORCEMOT 30-Jun-2026 (27d) 18500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.18
Theta: -16.05
Gamma: 0.00017
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.36
Historical price for 18500 CE is as follows
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 (27d) 18500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.18
Theta: -12.62
Gamma: 0.00018
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.64
Historical price for 18500 PE is as follows
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
