Historical option data for FORCEMOT
20 May 2026 04:10 PM IST
| FORCEMOT 26-May-2026 (5d) 19500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.1
Theta: -33.31
Gamma: 0.00037
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 19083.00 | 289.95 | -79.75 (-21.57%) | 41.84 | 1,320 | 114 | 488 | |||||||||
| 19 May | 19206.00 | 351.05 | -246.3 (-41.23%) | 42.87 | 843 | 190 | 375 | |||||||||
| 18 May | 19544.00 | 615 | -619 (-50.16%) | 48.38 | 468 | 67 | 189 | |||||||||
| 15 May | 20356.00 | 1233.55 | 149.95 (13.84%) | 46.25 | 17 | -3 | 123 | |||||||||
| 14 May | 20143.00 | 1163.8 | 132 (12.79%) | 50.72 | 116 | -9 | 126 | |||||||||
| 13 May | 19906.00 | 1074.85 | -5.15 (-0.48%) | 0 | 22 | 1 | 134 | |||||||||
| 12 May | 19861.00 | 1080 | -605.85 (-35.94%) | 0 | 21 | -6 | 133 | |||||||||
| 11 May | 20626.00 | 1685.85 | -181.25 (-9.71%) | 0 | 4 | 0 | 142 | |||||||||
| 8 May | 20877.00 | 1867.1 | 156.7 (9.16%) | 51.21 | 32 | -5 | 141 | |||||||||
| 7 May | 20702.00 | 1690 | 341.1 (25.29%) | 52.41 | 93 | -35 | 148 | |||||||||
| 6 May | 20173.00 | 1451.55 | 727.25 (100.41%) | 52.42 | 951 | -29 | 183 | |||||||||
| 5 May | 18963.00 | 738.75 | -81.5 (-9.94%) | 50.57 | 406 | 42 | 210 | |||||||||
| 4 May | 19331.00 | 871.9 | -347.15 (-28.48%) | 46.96 | 514 | 175 | 175 | |||||||||
| 30 Apr | 19904.00 | 1180 | -1166.95 (-49.72%) | 41.39 | 106 | 51 | 51 | |||||||||
| 29 Apr | 20985.00 | 2346.95 | 350.45 (17.55%) | 65.03 | 2 | 1 | 1 | |||||||||
| 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 | 0 | 0 | |||||||||
| 23 Apr | 20750.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 21770.00 | 0 | 0 | - | 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 | 10 | |||||||||
| 10 Apr | 22617.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 22168.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 22075.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 19920.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 21183.00 | 1996.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 21126.00 | 1996.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 20733.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Force Motors Limited - strike price 19500 expiring on 26MAY2026
Delta for 19500 CE is 0.4
Historical price for 19500 CE is as follows
On 20 May FORCEMOT was trading at 19083.00. The strike last trading price was 289.95, which was -79.75 lower than the previous day. The implied volatity was 41.84, the open interest changed by 114 which increased total open position to 488
On 19 May FORCEMOT was trading at 19206.00. The strike last trading price was 351.05, which was -246.3 lower than the previous day. The implied volatity was 42.87, the open interest changed by 190 which increased total open position to 375
On 18 May FORCEMOT was trading at 19544.00. The strike last trading price was 615, which was -619 lower than the previous day. The implied volatity was 48.38, the open interest changed by 67 which increased total open position to 189
On 15 May FORCEMOT was trading at 20356.00. The strike last trading price was 1233.55, which was 149.95 higher than the previous day. The implied volatity was 46.25, the open interest changed by -3 which decreased total open position to 123
On 14 May FORCEMOT was trading at 20143.00. The strike last trading price was 1163.8, which was 132 higher than the previous day. The implied volatity was 50.72, the open interest changed by -9 which decreased total open position to 126
On 13 May FORCEMOT was trading at 19906.00. The strike last trading price was 1074.85, which was -5.15 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 134
On 12 May FORCEMOT was trading at 19861.00. The strike last trading price was 1080, which was -605.85 lower than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 133
On 11 May FORCEMOT was trading at 20626.00. The strike last trading price was 1685.85, which was -181.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 142
On 8 May FORCEMOT was trading at 20877.00. The strike last trading price was 1867.1, which was 156.7 higher than the previous day. The implied volatity was 51.21, the open interest changed by -5 which decreased total open position to 141
On 7 May FORCEMOT was trading at 20702.00. The strike last trading price was 1690, which was 341.1 higher than the previous day. The implied volatity was 52.41, the open interest changed by -35 which decreased total open position to 148
On 6 May FORCEMOT was trading at 20173.00. The strike last trading price was 1451.55, which was 727.25 higher than the previous day. The implied volatity was 52.42, the open interest changed by -29 which decreased total open position to 183
On 5 May FORCEMOT was trading at 18963.00. The strike last trading price was 738.75, which was -81.5 lower than the previous day. The implied volatity was 50.57, the open interest changed by 42 which increased total open position to 210
On 4 May FORCEMOT was trading at 19331.00. The strike last trading price was 871.9, which was -347.15 lower than the previous day. The implied volatity was 46.96, the open interest changed by 175 which increased total open position to 175
On 30 Apr FORCEMOT was trading at 19904.00. The strike last trading price was 1180, which was -1166.95 lower than the previous day. The implied volatity was 41.39, the open interest changed by 51 which increased total open position to 51
On 29 Apr FORCEMOT was trading at 20985.00. The strike last trading price was 2346.95, which was 350.45 higher than the previous day. The implied volatity was 65.03, the open interest changed by 1 which increased total open position to 1
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 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 23 Apr FORCEMOT was trading at 20750.00. 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 22 Apr FORCEMOT was trading at 21770.00. 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 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 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 10 Apr FORCEMOT was trading at 22617.00. 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 9 Apr FORCEMOT was trading at 22168.00. 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 8 Apr FORCEMOT was trading at 22075.00. 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 7 Apr FORCEMOT was trading at 19920.00. 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 6 Apr FORCEMOT was trading at 21183.00. The strike last trading price was 1996.5, 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 1996.5, 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 Apr FORCEMOT was trading at 20733.00. 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 26-May-2026 (5d) 19500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.1
Theta: -33.26
Gamma: 0.00034
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 19083.00 | 626.2 | -44.5 (-6.63%) | 45.28 | 55 | -12 | 184 |
| 19 May | 19206.00 | 653.95 | 97 (17.42%) | 46.22 | 227 | -31 | 196 |
| 18 May | 19544.00 | 550.9 | 207.9 (60.61%) | 50.54 | 626 | 63 | 229 |
| 15 May | 20356.00 | 359.35 | -20.85 (-5.48%) | 51.33 | 530 | 20 | 170 |
| 14 May | 20143.00 | 352 | -222 (-38.68%) | 43.72 | 339 | -19 | 156 |
| 13 May | 19906.00 | 540 | -97.2 (-15.25%) | 0 | 62 | -14 | 175 |
| 12 May | 19861.00 | 620.5 | 220.5 (55.13%) | 0 | 103 | -8 | 189 |
| 11 May | 20626.00 | 400 | 20 (5.26%) | 0 | 78 | -21 | 197 |
| 8 May | 20877.00 | 380 | -73.45 (-16.20%) | 51.66 | 216 | 28 | 218 |
| 7 May | 20702.00 | 416.2 | -230.4 (-35.63%) | 49.61 | 305 | 34 | 190 |
| 6 May | 20173.00 | 608.95 | -638.1 (-51.17%) | 51.41 | 722 | 111 | 158 |
| 5 May | 18963.00 | 1229.7 | 31.8 (2.65%) | 52.43 | 80 | -18 | 47 |
| 4 May | 19331.00 | 1139 | 42.7 (3.89%) | 58.09 | 167 | 56 | 63 |
| 30 Apr | 19904.00 | 1095 | 306.8 (38.92%) | 64.29 | 271 | 55 | 62 |
| 29 Apr | 20985.00 | 774.85 | -250.25 (-24.41%) | 64.56 | 14 | 3 | 7 |
| 28 Apr | 20767.00 | 1025.1 | -54.9 (-5.08%) | 72.01 | 9 | 2 | 3 |
| 27 Apr | 20045.00 | 1080 | -795.8 (-42.42%) | 61.56 | 1 | 0 | 0 |
| 24 Apr | 20347.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 20750.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 21770.00 | 0 | 0 | - | 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 | 10 |
| 10 Apr | 22617.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 22168.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 22075.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 19920.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 21183.00 | 1875.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 21126.00 | 1875.8 | 0 (0.00%) | 5.57 | 0 | 0 | 0 |
| 1 Apr | 20733.00 | 0 | 0 (0.00%) | 3.96 | 0 | 0 | 0 |
For Force Motors Limited - strike price 19500 expiring on 26MAY2026
Delta for 19500 PE is -0.59
Historical price for 19500 PE is as follows
On 20 May FORCEMOT was trading at 19083.00. The strike last trading price was 626.2, which was -44.5 lower than the previous day. The implied volatity was 45.28, the open interest changed by -12 which decreased total open position to 184
On 19 May FORCEMOT was trading at 19206.00. The strike last trading price was 653.95, which was 97 higher than the previous day. The implied volatity was 46.22, the open interest changed by -31 which decreased total open position to 196
On 18 May FORCEMOT was trading at 19544.00. The strike last trading price was 550.9, which was 207.9 higher than the previous day. The implied volatity was 50.54, the open interest changed by 63 which increased total open position to 229
On 15 May FORCEMOT was trading at 20356.00. The strike last trading price was 359.35, which was -20.85 lower than the previous day. The implied volatity was 51.33, the open interest changed by 20 which increased total open position to 170
On 14 May FORCEMOT was trading at 20143.00. The strike last trading price was 352, which was -222 lower than the previous day. The implied volatity was 43.72, the open interest changed by -19 which decreased total open position to 156
On 13 May FORCEMOT was trading at 19906.00. The strike last trading price was 540, which was -97.2 lower than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 175
On 12 May FORCEMOT was trading at 19861.00. The strike last trading price was 620.5, which was 220.5 higher than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 189
On 11 May FORCEMOT was trading at 20626.00. The strike last trading price was 400, which was 20 higher than the previous day. The implied volatity was 0, the open interest changed by -21 which decreased total open position to 197
On 8 May FORCEMOT was trading at 20877.00. The strike last trading price was 380, which was -73.45 lower than the previous day. The implied volatity was 51.66, the open interest changed by 28 which increased total open position to 218
On 7 May FORCEMOT was trading at 20702.00. The strike last trading price was 416.2, which was -230.4 lower than the previous day. The implied volatity was 49.61, the open interest changed by 34 which increased total open position to 190
On 6 May FORCEMOT was trading at 20173.00. The strike last trading price was 608.95, which was -638.1 lower than the previous day. The implied volatity was 51.41, the open interest changed by 111 which increased total open position to 158
On 5 May FORCEMOT was trading at 18963.00. The strike last trading price was 1229.7, which was 31.8 higher than the previous day. The implied volatity was 52.43, the open interest changed by -18 which decreased total open position to 47
On 4 May FORCEMOT was trading at 19331.00. The strike last trading price was 1139, which was 42.7 higher than the previous day. The implied volatity was 58.09, the open interest changed by 56 which increased total open position to 63
On 30 Apr FORCEMOT was trading at 19904.00. The strike last trading price was 1095, which was 306.8 higher than the previous day. The implied volatity was 64.29, the open interest changed by 55 which increased total open position to 62
On 29 Apr FORCEMOT was trading at 20985.00. The strike last trading price was 774.85, which was -250.25 lower than the previous day. The implied volatity was 64.56, the open interest changed by 3 which increased total open position to 7
On 28 Apr FORCEMOT was trading at 20767.00. The strike last trading price was 1025.1, which was -54.9 lower than the previous day. The implied volatity was 72.01, the open interest changed by 2 which increased total open position to 3
On 27 Apr FORCEMOT was trading at 20045.00. The strike last trading price was 1080, which was -795.8 lower than the previous day. The implied volatity was 61.56, 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 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 23 Apr FORCEMOT was trading at 20750.00. 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 22 Apr FORCEMOT was trading at 21770.00. 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 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 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 10 Apr FORCEMOT was trading at 22617.00. 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 9 Apr FORCEMOT was trading at 22168.00. 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 8 Apr FORCEMOT was trading at 22075.00. 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 7 Apr FORCEMOT was trading at 19920.00. 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 6 Apr FORCEMOT was trading at 21183.00. The strike last trading price was 1875.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr FORCEMOT was trading at 21126.00. The strike last trading price was 1875.8, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 1 Apr FORCEMOT was trading at 20733.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
