FORCEMOT
Force Motors Limited
Historical option data for FORCEMOT
27 Apr 2026 12:26 PM IST
| FORCEMOT 28-Apr-2026 (1d) 21000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.04
Theta: -74.66
Gamma: 0.00041
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 27 Apr | 20422.00 | 90.95 | -83.24999999999999 | 55.97 | 1,193 | 77 | 439 | |||||||||
| 24 Apr | 20347.00 | 214.55 | -178.75 | 48.03 | 1,786 | 92 | 354 | |||||||||
| 23 Apr | 20750.00 | 405 | -650.4000000000001 | 50.29 | 491 | 137 | 262 | |||||||||
| 22 Apr | 21770.00 | 1055.4 | -229.64999999999986 | 51.85 | 5 | 0 | 125 | |||||||||
| 21 Apr | 21873.00 | 1285.05 | -179.95000000000005 | 55.28 | 12 | 0 | 125 | |||||||||
| 20 Apr | 21925.00 | 1465 | -267.3499999999999 | 52.93 | 8 | 3 | 129 | |||||||||
| 17 Apr | 22378.00 | 1732.35 | 65.75 | 54.89 | 8 | -2 | 127 | |||||||||
| 16 Apr | 22538.00 | 1666.6 | -163.4000000000001 | 58.71 | 7 | -3 | 128 | |||||||||
| 15 Apr | 22377.00 | 1830 | -20 | 57.24 | 42 | -5 | 131 | |||||||||
| 13 Apr | 22072.00 | 1900 | -315 | 72.68 | 38 | 11 | 135 | |||||||||
| 10 Apr | 22617.00 | 2220 | 346.0999999999999 | 60.73 | 6 | -2 | 124 | |||||||||
| 9 Apr | 22168.00 | 1901 | 89.2 | 60.11 | 88 | 5 | 125 | |||||||||
| 8 Apr | 22075.00 | 1852.8 | 1149.55 | 55.9 | 1,363 | -120 | 122 | |||||||||
| 7 Apr | 19920.00 | 702.8 | -565.75 | 56.24 | 751 | 109 | 208 | |||||||||
| 6 Apr | 21183.00 | 1205 | -303.85 | 50.65 | 564 | 20 | 102 | |||||||||
| 2 Apr | 21126.00 | 1379.65 | 256.35 | 55.82 | 317 | 52 | 83 | |||||||||
| 1 Apr | 20733.00 | 1230 | 422.3 | 54.32 | 103 | 31 | 31 | |||||||||
For Force Motors Limited - strike price 21000 expiring on 28APR2026
Delta for 21000 CE is 0.22
Historical price for 21000 CE is as follows
On 27 Apr FORCEMOT was trading at 20422.00. The strike last trading price was 90.95, which was -83.24999999999999 lower than the previous day. The implied volatity was 55.97, the open interest changed by 77 which increased total open position to 439
On 24 Apr FORCEMOT was trading at 20347.00. The strike last trading price was 214.55, which was -178.75 lower than the previous day. The implied volatity was 48.03, the open interest changed by 92 which increased total open position to 354
On 23 Apr FORCEMOT was trading at 20750.00. The strike last trading price was 405, which was -650.4000000000001 lower than the previous day. The implied volatity was 50.29, the open interest changed by 137 which increased total open position to 262
On 22 Apr FORCEMOT was trading at 21770.00. The strike last trading price was 1055.4, which was -229.64999999999986 lower than the previous day. The implied volatity was 51.85, the open interest changed by 0 which decreased total open position to 125
On 21 Apr FORCEMOT was trading at 21873.00. The strike last trading price was 1285.05, which was -179.95000000000005 lower than the previous day. The implied volatity was 55.28, the open interest changed by 0 which decreased total open position to 125
On 20 Apr FORCEMOT was trading at 21925.00. The strike last trading price was 1465, which was -267.3499999999999 lower than the previous day. The implied volatity was 52.93, the open interest changed by 3 which increased total open position to 129
On 17 Apr FORCEMOT was trading at 22378.00. The strike last trading price was 1732.35, which was 65.75 higher than the previous day. The implied volatity was 54.89, the open interest changed by -2 which decreased total open position to 127
On 16 Apr FORCEMOT was trading at 22538.00. The strike last trading price was 1666.6, which was -163.4000000000001 lower than the previous day. The implied volatity was 58.71, the open interest changed by -3 which decreased total open position to 128
On 15 Apr FORCEMOT was trading at 22377.00. The strike last trading price was 1830, which was -20 lower than the previous day. The implied volatity was 57.24, the open interest changed by -5 which decreased total open position to 131
On 13 Apr FORCEMOT was trading at 22072.00. The strike last trading price was 1900, which was -315 lower than the previous day. The implied volatity was 72.68, the open interest changed by 11 which increased total open position to 135
On 10 Apr FORCEMOT was trading at 22617.00. The strike last trading price was 2220, which was 346.0999999999999 higher than the previous day. The implied volatity was 60.73, the open interest changed by -2 which decreased total open position to 124
On 9 Apr FORCEMOT was trading at 22168.00. The strike last trading price was 1901, which was 89.2 higher than the previous day. The implied volatity was 60.11, the open interest changed by 5 which increased total open position to 125
On 8 Apr FORCEMOT was trading at 22075.00. The strike last trading price was 1852.8, which was 1149.55 higher than the previous day. The implied volatity was 55.9, the open interest changed by -120 which decreased total open position to 122
On 7 Apr FORCEMOT was trading at 19920.00. The strike last trading price was 702.8, which was -565.75 lower than the previous day. The implied volatity was 56.24, the open interest changed by 109 which increased total open position to 208
On 6 Apr FORCEMOT was trading at 21183.00. The strike last trading price was 1205, which was -303.85 lower than the previous day. The implied volatity was 50.65, the open interest changed by 20 which increased total open position to 102
On 2 Apr FORCEMOT was trading at 21126.00. The strike last trading price was 1379.65, which was 256.35 higher than the previous day. The implied volatity was 55.82, the open interest changed by 52 which increased total open position to 83
On 1 Apr FORCEMOT was trading at 20733.00. The strike last trading price was 1230, which was 422.3 higher than the previous day. The implied volatity was 54.32, the open interest changed by 31 which increased total open position to 31
| FORCEMOT 28-Apr-2026 (1d) 21000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.05
Theta: -136.29
Gamma: 0.00031
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 20422.00 | 830 | -57.75 | 88.82 | 49 | -19 | 78 |
| 24 Apr | 20347.00 | 859.75 | 113.75 | 57.18 | 128 | -54 | 99 |
| 23 Apr | 20750.00 | 723.5 | 364 | 60.44 | 1,097 | -2 | 154 |
| 22 Apr | 21770.00 | 351.9 | -40.950000000000045 | 60.98 | 57 | 12 | 156 |
| 21 Apr | 21873.00 | 380 | -61.75 | 61.58 | 242 | -52 | 144 |
| 20 Apr | 21925.00 | 460 | 66.60000000000002 | 65.85 | 217 | 25 | 198 |
| 17 Apr | 22378.00 | 380.55 | 21.150000000000034 | 60.6 | 45 | -21 | 174 |
| 16 Apr | 22538.00 | 355.6 | -144.5 | 58.81 | 175 | -47 | 194 |
| 15 Apr | 22377.00 | 482.3 | -156.3 | 64.32 | 690 | -18 | 241 |
| 13 Apr | 22072.00 | 640 | 121.20000000000005 | 63.21 | 362 | 13 | 259 |
| 10 Apr | 22617.00 | 538 | -147.45000000000005 | 60.6 | 481 | 30 | 234 |
| 9 Apr | 22168.00 | 670 | -52.25 | 60.84 | 643 | 43 | 205 |
| 8 Apr | 22075.00 | 720 | -1205.8 | 62.06 | 561 | 76 | 164 |
| 7 Apr | 19920.00 | 1923.8 | 854.1 | 72.91 | 90 | 25 | 88 |
| 6 Apr | 21183.00 | 1050 | -89.15 | 58.25 | 99 | 58 | 62 |
| 2 Apr | 21126.00 | 1139.15 | -1146.25 | 56.62 | 6 | 4 | 4 |
| 1 Apr | 20733.00 | 2285.4 | 0 | 0.06 | 0 | 0 | 0 |
For Force Motors Limited - strike price 21000 expiring on 28APR2026
Delta for 21000 PE is -0.69
Historical price for 21000 PE is as follows
On 27 Apr FORCEMOT was trading at 20422.00. The strike last trading price was 830, which was -57.75 lower than the previous day. The implied volatity was 88.82, the open interest changed by -19 which decreased total open position to 78
On 24 Apr FORCEMOT was trading at 20347.00. The strike last trading price was 859.75, which was 113.75 higher than the previous day. The implied volatity was 57.18, the open interest changed by -54 which decreased total open position to 99
On 23 Apr FORCEMOT was trading at 20750.00. The strike last trading price was 723.5, which was 364 higher than the previous day. The implied volatity was 60.44, the open interest changed by -2 which decreased total open position to 154
On 22 Apr FORCEMOT was trading at 21770.00. The strike last trading price was 351.9, which was -40.950000000000045 lower than the previous day. The implied volatity was 60.98, the open interest changed by 12 which increased total open position to 156
On 21 Apr FORCEMOT was trading at 21873.00. The strike last trading price was 380, which was -61.75 lower than the previous day. The implied volatity was 61.58, the open interest changed by -52 which decreased total open position to 144
On 20 Apr FORCEMOT was trading at 21925.00. The strike last trading price was 460, which was 66.60000000000002 higher than the previous day. The implied volatity was 65.85, the open interest changed by 25 which increased total open position to 198
On 17 Apr FORCEMOT was trading at 22378.00. The strike last trading price was 380.55, which was 21.150000000000034 higher than the previous day. The implied volatity was 60.6, the open interest changed by -21 which decreased total open position to 174
On 16 Apr FORCEMOT was trading at 22538.00. The strike last trading price was 355.6, which was -144.5 lower than the previous day. The implied volatity was 58.81, the open interest changed by -47 which decreased total open position to 194
On 15 Apr FORCEMOT was trading at 22377.00. The strike last trading price was 482.3, which was -156.3 lower than the previous day. The implied volatity was 64.32, the open interest changed by -18 which decreased total open position to 241
On 13 Apr FORCEMOT was trading at 22072.00. The strike last trading price was 640, which was 121.20000000000005 higher than the previous day. The implied volatity was 63.21, the open interest changed by 13 which increased total open position to 259
On 10 Apr FORCEMOT was trading at 22617.00. The strike last trading price was 538, which was -147.45000000000005 lower than the previous day. The implied volatity was 60.6, the open interest changed by 30 which increased total open position to 234
On 9 Apr FORCEMOT was trading at 22168.00. The strike last trading price was 670, which was -52.25 lower than the previous day. The implied volatity was 60.84, the open interest changed by 43 which increased total open position to 205
On 8 Apr FORCEMOT was trading at 22075.00. The strike last trading price was 720, which was -1205.8 lower than the previous day. The implied volatity was 62.06, the open interest changed by 76 which increased total open position to 164
On 7 Apr FORCEMOT was trading at 19920.00. The strike last trading price was 1923.8, which was 854.1 higher than the previous day. The implied volatity was 72.91, the open interest changed by 25 which increased total open position to 88
On 6 Apr FORCEMOT was trading at 21183.00. The strike last trading price was 1050, which was -89.15 lower than the previous day. The implied volatity was 58.25, the open interest changed by 58 which increased total open position to 62
On 2 Apr FORCEMOT was trading at 21126.00. The strike last trading price was 1139.15, which was -1146.25 lower than the previous day. The implied volatity was 56.62, the open interest changed by 4 which increased total open position to 4
On 1 Apr FORCEMOT was trading at 20733.00. The strike last trading price was 2285.4, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
