FORCEMOT
Force Motors Limited
Historical option data for FORCEMOT
30 Apr 2026 04:10 PM IST
| FORCEMOT 26-May-2026 (25d) 20000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.21
Theta: -19.4
Gamma: 0.00016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 19904.00 | 990.05 | -968.3500000000001 | 44.94 | 951 | 131 | 253 | |||||||||
| 29 Apr | 20985.00 | 1956.65 | 156.25 | 60.94 | 145 | 76 | 121 | |||||||||
| 28 Apr | 20767.00 | 1759.1 | 330.8499999999999 | 57.36 | 104 | 31 | 44 | |||||||||
| 27 Apr | 20045.00 | 1410.45 | -129.5 | 60.08 | 13 | 5 | 12 | |||||||||
| 24 Apr | 20347.00 | 1539.95 | -239.04999999999995 | 52.25 | 12 | 5 | 5 | |||||||||
| 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 | 0 | 0 | |||||||||
| 20 Apr | 21925.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 22378.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 22538.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 22377.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 22072.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 22617.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 22168.00 | 1779 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 22075.00 | 1779 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 19920.00 | 1779 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 21183.00 | 1779 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 21126.00 | 1779 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 20733.00 | 0 | 0 | 0.97 | 0 | 0 | 0 | |||||||||
For Force Motors Limited - strike price 20000 expiring on 26MAY2026
Delta for 20000 CE is 0.53
Historical price for 20000 CE is as follows
On 30 Apr FORCEMOT was trading at 19904.00. The strike last trading price was 990.05, which was -968.3500000000001 lower than the previous day. The implied volatity was 44.94, the open interest changed by 131 which increased total open position to 253
On 29 Apr FORCEMOT was trading at 20985.00. The strike last trading price was 1956.65, which was 156.25 higher than the previous day. The implied volatity was 60.94, the open interest changed by 76 which increased total open position to 121
On 28 Apr FORCEMOT was trading at 20767.00. The strike last trading price was 1759.1, which was 330.8499999999999 higher than the previous day. The implied volatity was 57.36, the open interest changed by 31 which increased total open position to 44
On 27 Apr FORCEMOT was trading at 20045.00. The strike last trading price was 1410.45, which was -129.5 lower than the previous day. The implied volatity was 60.08, the open interest changed by 5 which increased total open position to 12
On 24 Apr FORCEMOT was trading at 20347.00. The strike last trading price was 1539.95, which was -239.04999999999995 lower than the previous day. The implied volatity was 52.25, the open interest changed by 5 which increased total open position to 5
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 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 Apr FORCEMOT was trading at 21925.00. 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 17 Apr FORCEMOT was trading at 22378.00. 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 16 Apr FORCEMOT was trading at 22538.00. 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 Apr FORCEMOT was trading at 22377.00. 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 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 0 which decreased total open position to 0
On 10 Apr FORCEMOT was trading at 22617.00. 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 Apr FORCEMOT was trading at 22168.00. The strike last trading price was 1779, 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 Apr FORCEMOT was trading at 22075.00. The strike last trading price was 1779, 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 Apr FORCEMOT was trading at 19920.00. The strike last trading price was 1779, 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 Apr FORCEMOT was trading at 21183.00. The strike last trading price was 1779, 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 1779, 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 0.97, the open interest changed by 0 which decreased total open position to 0
| FORCEMOT 26-May-2026 (25d) 20000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.21
Theta: -23.89
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 19904.00 | 1342.05 | 306.95000000000005 | 63.58 | 1,132 | 4 | 213 |
| 29 Apr | 20985.00 | 989 | -241.25 | 65.5 | 407 | 48 | 209 |
| 28 Apr | 20767.00 | 1205 | -424.1500000000001 | 71.39 | 143 | 37 | 162 |
| 27 Apr | 20045.00 | 1674.95 | 174.95000000000005 | 76.72 | 117 | 53 | 130 |
| 24 Apr | 20347.00 | 1500 | 150.0999999999999 | 71.78 | 68 | 50 | 76 |
| 23 Apr | 20750.00 | 1359.75 | 576.75 | 71.91 | 25 | 19 | 25 |
| 22 Apr | 21770.00 | 783 | 83 | 60.99 | 4 | 3 | 5 |
| 21 Apr | 21873.00 | 700 | -350 | 60.68 | 1 | 0 | 1 |
| 20 Apr | 21925.00 | 1050 | -59.200000000000045 | - | 0 | 0 | 1 |
| 17 Apr | 22378.00 | 1050 | -59.200000000000045 | - | 0 | 0 | 1 |
| 16 Apr | 22538.00 | 1050 | -59.200000000000045 | - | 0 | 0 | 1 |
| 15 Apr | 22377.00 | 1050 | -59.200000000000045 | - | 0 | 0 | 1 |
| 13 Apr | 22072.00 | 1050 | -59.200000000000045 | - | 0 | 0 | 1 |
| 10 Apr | 22617.00 | 1050 | -59.200000000000045 | - | 0 | 0 | 1 |
| 9 Apr | 22168.00 | 1050 | -1102.75 | - | 0 | 0 | 1 |
| 8 Apr | 22075.00 | 1050 | -1102.75 | - | 0 | 0 | 1 |
| 7 Apr | 19920.00 | 1050 | -1102.75 | - | 0 | 0 | 1 |
| 6 Apr | 21183.00 | 1050 | -1102.75 | - | 0 | 0 | 1 |
| 2 Apr | 21126.00 | 1050 | -1102.75 | 53.06 | 1 | 0 | 0 |
| 1 Apr | 20733.00 | 0 | 0 | 2.48 | 0 | 0 | 0 |
For Force Motors Limited - strike price 20000 expiring on 26MAY2026
Delta for 20000 PE is -0.46
Historical price for 20000 PE is as follows
On 30 Apr FORCEMOT was trading at 19904.00. The strike last trading price was 1342.05, which was 306.95000000000005 higher than the previous day. The implied volatity was 63.58, the open interest changed by 4 which increased total open position to 213
On 29 Apr FORCEMOT was trading at 20985.00. The strike last trading price was 989, which was -241.25 lower than the previous day. The implied volatity was 65.5, the open interest changed by 48 which increased total open position to 209
On 28 Apr FORCEMOT was trading at 20767.00. The strike last trading price was 1205, which was -424.1500000000001 lower than the previous day. The implied volatity was 71.39, the open interest changed by 37 which increased total open position to 162
On 27 Apr FORCEMOT was trading at 20045.00. The strike last trading price was 1674.95, which was 174.95000000000005 higher than the previous day. The implied volatity was 76.72, the open interest changed by 53 which increased total open position to 130
On 24 Apr FORCEMOT was trading at 20347.00. The strike last trading price was 1500, which was 150.0999999999999 higher than the previous day. The implied volatity was 71.78, the open interest changed by 50 which increased total open position to 76
On 23 Apr FORCEMOT was trading at 20750.00. The strike last trading price was 1359.75, which was 576.75 higher than the previous day. The implied volatity was 71.91, the open interest changed by 19 which increased total open position to 25
On 22 Apr FORCEMOT was trading at 21770.00. The strike last trading price was 783, which was 83 higher than the previous day. The implied volatity was 60.99, the open interest changed by 3 which increased total open position to 5
On 21 Apr FORCEMOT was trading at 21873.00. The strike last trading price was 700, which was -350 lower than the previous day. The implied volatity was 60.68, the open interest changed by 0 which decreased total open position to 1
On 20 Apr FORCEMOT was trading at 21925.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr FORCEMOT was trading at 22378.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr FORCEMOT was trading at 22538.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr FORCEMOT was trading at 22377.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr FORCEMOT was trading at 22072.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr FORCEMOT was trading at 22617.00. The strike last trading price was 1050, which was -59.200000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr FORCEMOT was trading at 22168.00. The strike last trading price was 1050, which was -1102.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr FORCEMOT was trading at 22075.00. The strike last trading price was 1050, which was -1102.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr FORCEMOT was trading at 19920.00. The strike last trading price was 1050, which was -1102.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr FORCEMOT was trading at 21183.00. The strike last trading price was 1050, which was -1102.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr FORCEMOT was trading at 21126.00. The strike last trading price was 1050, which was -1102.75 lower than the previous day. The implied volatity was 53.06, 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 2.48, the open interest changed by 0 which decreased total open position to 0
