Historical option data for FORCEMOT
29 Jun 2026 10:50 AM IST
| FORCEMOT 28-Jul-2026 (25d) 19000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.2
Theta: -16.51
Gamma: 0.00016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 18141.00 | 625 | -105.2 (-14.41%) | 45.79 | 210 | 71 | 636 | |||||||||
| 25 Jun | 18391.00 | 756 | 170.2 (29.05%) | 43.99 | 1,326 | 80 | 567 | |||||||||
| 24 Jun | 17947.00 | 599.95 | -26.65 (-4.25%) | 44.61 | 564 | 227 | 486 | |||||||||
| 23 Jun | 18020.00 | 624.75 | -260.4 (-29.42%) | 44.21 | 139 | 102 | 258 | |||||||||
| 22 Jun | 18523.00 | 850 | -105.6 (-11.05%) | 44.84 | 61 | 34 | 154 | |||||||||
| 19 Jun | 18637.00 | 975 | -11.5 (-1.17%) | 43.38 | 78 | 26 | 122 | |||||||||
| 18 Jun | 18662.00 | 986.5 | -88.5 (-8.23%) | 44.82 | 21 | 9 | 96 | |||||||||
| 17 Jun | 18691.00 | 1075 | 85 (8.59%) | 45.82 | 19 | 4 | 88 | |||||||||
| 16 Jun | 18427.00 | 990 | -160.75 (-13.97%) | 46.83 | 19 | 11 | 83 | |||||||||
| 15 Jun | 18540.00 | 1150.75 | 650.55 (130.06%) | 47.91 | 51 | 32 | 70 | |||||||||
| 12 Jun | 17892.00 | 500.2 | 0 (0.00%) | 45.17 | 4 | 0 | 38 | |||||||||
| 11 Jun | 17094.00 | 500.2 | -138.8 (-21.72%) | 45.17 | 4 | 0 | 38 | |||||||||
| 10 Jun | 17363.00 | 639 | -160 (-20.03%) | 46.7 | 3 | 0 | 39 | |||||||||
| 9 Jun | 17643.00 | 799 | 162.3 (25.49%) | 47.1 | 7 | 2 | 40 | |||||||||
| 8 Jun | 17286.00 | 632.1 | -537.9 (-45.97%) | 48.31 | 11 | 5 | 38 | |||||||||
| 5 Jun | 18243.00 | 1170 | 56.05 (5.03%) | 44.91 | 1 | 1 | 33 | |||||||||
| 4 Jun | 18592.00 | 1113.95 | 390.85 (54.05%) | 44.86 | 9 | 4 | 33 | |||||||||
| 3 Jun | 17502.00 | 723.1 | -72.75 (-9.14%) | 46.41 | 6 | 2 | 29 | |||||||||
| 2 Jun | 17833.00 | 775 | -545 (-41.29%) | 42.36 | 32 | 24 | 26 | |||||||||
| 1 Jun | 18904.00 | 1320 | -2363.9 (-64.17%) | 41.57 | 2 | 1 | 1 | |||||||||
| 13 May | 19906.00 | 0 | -3683.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 20877.00 | 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 19000 expiring on 28JUL2026
Delta for 19000 CE is 0.4
Historical price for 19000 CE is as follows
On 29 Jun FORCEMOT was trading at 18141.00. The strike last trading price was 625, which was -105.2 lower than the previous day. The implied volatity was 45.79, the open interest changed by 71 which increased total open position to 636
On 25 Jun FORCEMOT was trading at 18391.00. The strike last trading price was 756, which was 170.2 higher than the previous day. The implied volatity was 43.99, the open interest changed by 80 which increased total open position to 567
On 24 Jun FORCEMOT was trading at 17947.00. The strike last trading price was 599.95, which was -26.65 lower than the previous day. The implied volatity was 44.61, the open interest changed by 227 which increased total open position to 486
On 23 Jun FORCEMOT was trading at 18020.00. The strike last trading price was 624.75, which was -260.4 lower than the previous day. The implied volatity was 44.21, the open interest changed by 102 which increased total open position to 258
On 22 Jun FORCEMOT was trading at 18523.00. The strike last trading price was 850, which was -105.6 lower than the previous day. The implied volatity was 44.84, the open interest changed by 34 which increased total open position to 154
On 19 Jun FORCEMOT was trading at 18637.00. The strike last trading price was 975, which was -11.5 lower than the previous day. The implied volatity was 43.38, the open interest changed by 26 which increased total open position to 122
On 18 Jun FORCEMOT was trading at 18662.00. The strike last trading price was 986.5, which was -88.5 lower than the previous day. The implied volatity was 44.82, the open interest changed by 9 which increased total open position to 96
On 17 Jun FORCEMOT was trading at 18691.00. The strike last trading price was 1075, which was 85 higher than the previous day. The implied volatity was 45.82, the open interest changed by 4 which increased total open position to 88
On 16 Jun FORCEMOT was trading at 18427.00. The strike last trading price was 990, which was -160.75 lower than the previous day. The implied volatity was 46.83, the open interest changed by 11 which increased total open position to 83
On 15 Jun FORCEMOT was trading at 18540.00. The strike last trading price was 1150.75, which was 650.55 higher than the previous day. The implied volatity was 47.91, the open interest changed by 32 which increased total open position to 70
On 12 Jun FORCEMOT was trading at 17892.00. The strike last trading price was 500.2, which was 0 lower than the previous day. The implied volatity was 45.17, the open interest changed by 0 which decreased total open position to 38
On 11 Jun FORCEMOT was trading at 17094.00. The strike last trading price was 500.2, which was -138.8 lower than the previous day. The implied volatity was 45.17, the open interest changed by 0 which decreased total open position to 38
On 10 Jun FORCEMOT was trading at 17363.00. The strike last trading price was 639, which was -160 lower than the previous day. The implied volatity was 46.7, the open interest changed by 0 which decreased total open position to 39
On 9 Jun FORCEMOT was trading at 17643.00. The strike last trading price was 799, which was 162.3 higher than the previous day. The implied volatity was 47.1, the open interest changed by 2 which increased total open position to 40
On 8 Jun FORCEMOT was trading at 17286.00. The strike last trading price was 632.1, which was -537.9 lower than the previous day. The implied volatity was 48.31, the open interest changed by 5 which increased total open position to 38
On 5 Jun FORCEMOT was trading at 18243.00. The strike last trading price was 1170, which was 56.05 higher than the previous day. The implied volatity was 44.91, the open interest changed by 1 which increased total open position to 33
On 4 Jun FORCEMOT was trading at 18592.00. The strike last trading price was 1113.95, which was 390.85 higher than the previous day. The implied volatity was 44.86, the open interest changed by 4 which increased total open position to 33
On 3 Jun FORCEMOT was trading at 17502.00. The strike last trading price was 723.1, which was -72.75 lower than the previous day. The implied volatity was 46.41, the open interest changed by 2 which increased total open position to 29
On 2 Jun FORCEMOT was trading at 17833.00. The strike last trading price was 775, which was -545 lower than the previous day. The implied volatity was 42.36, the open interest changed by 24 which increased total open position to 26
On 1 Jun FORCEMOT was trading at 18904.00. The strike last trading price was 1320, which was -2363.9 lower than the previous day. The implied volatity was 41.57, the open interest changed by 1 which increased total open position to 1
On 13 May FORCEMOT was trading at 19906.00. The strike last trading price was 0, which was -3683.9 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 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 28-Jul-2026 (25d) 19000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.2
Theta: -14.71
Gamma: 0.00016
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 18141.00 | 1401 | 84 (6.38%) | 48.13 | 51 | 15 | 97 |
| 25 Jun | 18391.00 | 1306 | -229 (-14.92%) | 46 | 71 | 15 | 81 |
| 24 Jun | 17947.00 | 1540.7 | -87.3 (-5.36%) | 44.32 | 6 | 2 | 66 |
| 23 Jun | 18020.00 | 1648.15 | 433.15 (35.65%) | 51.11 | 32 | 26 | 63 |
| 22 Jun | 18523.00 | 1215 | -130 (-9.67%) | 48.23 | 3 | 2 | 37 |
| 19 Jun | 18637.00 | 1345 | -35 (-2.54%) | 48.81 | 19 | 16 | 34 |
| 18 Jun | 18662.00 | 1380 | 5 (0.36%) | 49.82 | 11 | -4 | 18 |
| 17 Jun | 18691.00 | 1375 | -125 (-8.33%) | 48.18 | 1 | 0 | 21 |
| 16 Jun | 18427.00 | 1500 | 50 (3.45%) | 49.02 | 2 | 2 | 21 |
| 15 Jun | 18540.00 | 1450 | -1000 (-40.82%) | 48.18 | 18 | 17 | 18 |
| 12 Jun | 17892.00 | 2450 | 2450 (49.03%) | 54.78 | 1 | 0 | 1 |
| 11 Jun | 17094.00 | 2450 | 806 (49.03%) | 54.78 | 1 | 0 | 0 |
| 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 |
| 1 Jun | 18904.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 19906.00 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 20877.00 | 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 19000 expiring on 28JUL2026
Delta for 19000 PE is -0.58
Historical price for 19000 PE is as follows
On 29 Jun FORCEMOT was trading at 18141.00. The strike last trading price was 1401, which was 84 higher than the previous day. The implied volatity was 48.13, the open interest changed by 15 which increased total open position to 97
On 25 Jun FORCEMOT was trading at 18391.00. The strike last trading price was 1306, which was -229 lower than the previous day. The implied volatity was 46, the open interest changed by 15 which increased total open position to 81
On 24 Jun FORCEMOT was trading at 17947.00. The strike last trading price was 1540.7, which was -87.3 lower than the previous day. The implied volatity was 44.32, the open interest changed by 2 which increased total open position to 66
On 23 Jun FORCEMOT was trading at 18020.00. The strike last trading price was 1648.15, which was 433.15 higher than the previous day. The implied volatity was 51.11, the open interest changed by 26 which increased total open position to 63
On 22 Jun FORCEMOT was trading at 18523.00. The strike last trading price was 1215, which was -130 lower than the previous day. The implied volatity was 48.23, the open interest changed by 2 which increased total open position to 37
On 19 Jun FORCEMOT was trading at 18637.00. The strike last trading price was 1345, which was -35 lower than the previous day. The implied volatity was 48.81, the open interest changed by 16 which increased total open position to 34
On 18 Jun FORCEMOT was trading at 18662.00. The strike last trading price was 1380, which was 5 higher than the previous day. The implied volatity was 49.82, the open interest changed by -4 which decreased total open position to 18
On 17 Jun FORCEMOT was trading at 18691.00. The strike last trading price was 1375, which was -125 lower than the previous day. The implied volatity was 48.18, the open interest changed by 0 which decreased total open position to 21
On 16 Jun FORCEMOT was trading at 18427.00. The strike last trading price was 1500, which was 50 higher than the previous day. The implied volatity was 49.02, the open interest changed by 2 which increased total open position to 21
On 15 Jun FORCEMOT was trading at 18540.00. The strike last trading price was 1450, which was -1000 lower than the previous day. The implied volatity was 48.18, the open interest changed by 17 which increased total open position to 18
On 12 Jun FORCEMOT was trading at 17892.00. The strike last trading price was 2450, which was 2450 higher than the previous day. The implied volatity was 54.78, 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 2450, which was 806 higher than the previous day. The implied volatity was 54.78, the open interest changed by 0 which decreased total open position to 0
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
On 1 Jun FORCEMOT was trading at 18904.00. 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 May FORCEMOT was trading at 19906.00. 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 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 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
