FORCEMOT
Force Motors Limited
Historical option data for FORCEMOT
21 Apr 2026 04:10 PM IST
| FORCEMOT 28-Apr-2026 (7d) 22000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.12
Theta: -45.84
Gamma: 0.00024
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 21873.00 | 610 | -130.5 | 52.78 | 460 | 37 | 267 | |||||||||
| 20 Apr | 21925.00 | 735.5 | -366.04999999999995 | 57.49 | 134 | 24 | 229 | |||||||||
| 17 Apr | 22378.00 | 1100 | -191.75 | 55.92 | 120 | -20 | 205 | |||||||||
| 16 Apr | 22538.00 | 1270 | 57.15000000000009 | 59.12 | 124 | -12 | 226 | |||||||||
| 15 Apr | 22377.00 | 1259.1 | 129.25 | 59.09 | 277 | 3 | 239 | |||||||||
| 13 Apr | 22072.00 | 1115.6 | -399.9000000000001 | 57.73 | 302 | 14 | 236 | |||||||||
| 10 Apr | 22617.00 | 1450 | 155.5999999999999 | 56.17 | 485 | -70 | 218 | |||||||||
| 9 Apr | 22168.00 | 1305 | 63.25 | 58.75 | 631 | -1 | 296 | |||||||||
| 8 Apr | 22075.00 | 1295 | 871.75 | 56.66 | 2,771 | -60 | 298 | |||||||||
| 7 Apr | 19920.00 | 443.2 | -369.75 | 57.72 | 746 | 220 | 360 | |||||||||
| 6 Apr | 21183.00 | 775.75 | -220.25 | 51.43 | 857 | 10 | 146 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 21126.00 | 900 | 127.35 | 53.94 | 807 | 114 | 137 | |||||||||
| 1 Apr | 20733.00 | 830 | 283.4 | 54.59 | 63 | 23 | 23 | |||||||||
For Force Motors Limited - strike price 22000 expiring on 28APR2026
Delta for 22000 CE is 0.49
Historical price for 22000 CE is as follows
On 21 Apr FORCEMOT was trading at 21873.00. The strike last trading price was 610, which was -130.5 lower than the previous day. The implied volatity was 52.78, the open interest changed by 37 which increased total open position to 267
On 20 Apr FORCEMOT was trading at 21925.00. The strike last trading price was 735.5, which was -366.04999999999995 lower than the previous day. The implied volatity was 57.49, the open interest changed by 24 which increased total open position to 229
On 17 Apr FORCEMOT was trading at 22378.00. The strike last trading price was 1100, which was -191.75 lower than the previous day. The implied volatity was 55.92, the open interest changed by -20 which decreased total open position to 205
On 16 Apr FORCEMOT was trading at 22538.00. The strike last trading price was 1270, which was 57.15000000000009 higher than the previous day. The implied volatity was 59.12, the open interest changed by -12 which decreased total open position to 226
On 15 Apr FORCEMOT was trading at 22377.00. The strike last trading price was 1259.1, which was 129.25 higher than the previous day. The implied volatity was 59.09, the open interest changed by 3 which increased total open position to 239
On 13 Apr FORCEMOT was trading at 22072.00. The strike last trading price was 1115.6, which was -399.9000000000001 lower than the previous day. The implied volatity was 57.73, the open interest changed by 14 which increased total open position to 236
On 10 Apr FORCEMOT was trading at 22617.00. The strike last trading price was 1450, which was 155.5999999999999 higher than the previous day. The implied volatity was 56.17, the open interest changed by -70 which decreased total open position to 218
On 9 Apr FORCEMOT was trading at 22168.00. The strike last trading price was 1305, which was 63.25 higher than the previous day. The implied volatity was 58.75, the open interest changed by -1 which decreased total open position to 296
On 8 Apr FORCEMOT was trading at 22075.00. The strike last trading price was 1295, which was 871.75 higher than the previous day. The implied volatity was 56.66, the open interest changed by -60 which decreased total open position to 298
On 7 Apr FORCEMOT was trading at 19920.00. The strike last trading price was 443.2, which was -369.75 lower than the previous day. The implied volatity was 57.72, the open interest changed by 220 which increased total open position to 360
On 6 Apr FORCEMOT was trading at 21183.00. The strike last trading price was 775.75, which was -220.25 lower than the previous day. The implied volatity was 51.43, the open interest changed by 10 which increased total open position to 146
On 2 Apr FORCEMOT was trading at 21126.00. The strike last trading price was 900, which was 127.35 higher than the previous day. The implied volatity was 53.94, the open interest changed by 114 which increased total open position to 137
On 1 Apr FORCEMOT was trading at 20733.00. The strike last trading price was 830, which was 283.4 higher than the previous day. The implied volatity was 54.59, the open interest changed by 23 which increased total open position to 23
| FORCEMOT 28-Apr-2026 (7d) 22000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.12
Theta: -51.42
Gamma: 0.0002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 21873.00 | 830 | -53.799999999999955 | 63.31 | 225 | -19 | 224 |
| 20 Apr | 21925.00 | 876.2 | 141.10000000000002 | 64.66 | 292 | 3 | 243 |
| 17 Apr | 22378.00 | 739.9 | 68.64999999999998 | 60.21 | 144 | -29 | 245 |
| 16 Apr | 22538.00 | 680.15 | -210.30000000000007 | 57.29 | 213 | 7 | 274 |
| 15 Apr | 22377.00 | 860 | -159.39999999999998 | 64.09 | 561 | 69 | 266 |
| 13 Apr | 22072.00 | 1043.3 | 206.0999999999999 | 61.31 | 154 | 25 | 196 |
| 10 Apr | 22617.00 | 810 | -307.1500000000001 | 54.81 | 369 | 52 | 172 |
| 9 Apr | 22168.00 | 1105 | -26.95 | 61.23 | 391 | 51 | 120 |
| 8 Apr | 22075.00 | 1099 | -1919.75 | 59.44 | 163 | 69 | 69 |
| 7 Apr | 19920.00 | 3018.75 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 21183.00 | 3018.75 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 21126.00 | 3018.75 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 20733.00 | 3018.75 | 0 | - | 0 | 0 | 0 |
For Force Motors Limited - strike price 22000 expiring on 28APR2026
Delta for 22000 PE is -0.5
Historical price for 22000 PE is as follows
On 21 Apr FORCEMOT was trading at 21873.00. The strike last trading price was 830, which was -53.799999999999955 lower than the previous day. The implied volatity was 63.31, the open interest changed by -19 which decreased total open position to 224
On 20 Apr FORCEMOT was trading at 21925.00. The strike last trading price was 876.2, which was 141.10000000000002 higher than the previous day. The implied volatity was 64.66, the open interest changed by 3 which increased total open position to 243
On 17 Apr FORCEMOT was trading at 22378.00. The strike last trading price was 739.9, which was 68.64999999999998 higher than the previous day. The implied volatity was 60.21, the open interest changed by -29 which decreased total open position to 245
On 16 Apr FORCEMOT was trading at 22538.00. The strike last trading price was 680.15, which was -210.30000000000007 lower than the previous day. The implied volatity was 57.29, the open interest changed by 7 which increased total open position to 274
On 15 Apr FORCEMOT was trading at 22377.00. The strike last trading price was 860, which was -159.39999999999998 lower than the previous day. The implied volatity was 64.09, the open interest changed by 69 which increased total open position to 266
On 13 Apr FORCEMOT was trading at 22072.00. The strike last trading price was 1043.3, which was 206.0999999999999 higher than the previous day. The implied volatity was 61.31, the open interest changed by 25 which increased total open position to 196
On 10 Apr FORCEMOT was trading at 22617.00. The strike last trading price was 810, which was -307.1500000000001 lower than the previous day. The implied volatity was 54.81, the open interest changed by 52 which increased total open position to 172
On 9 Apr FORCEMOT was trading at 22168.00. The strike last trading price was 1105, which was -26.95 lower than the previous day. The implied volatity was 61.23, the open interest changed by 51 which increased total open position to 120
On 8 Apr FORCEMOT was trading at 22075.00. The strike last trading price was 1099, which was -1919.75 lower than the previous day. The implied volatity was 59.44, the open interest changed by 69 which increased total open position to 69
On 7 Apr FORCEMOT was trading at 19920.00. The strike last trading price was 3018.75, 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 3018.75, 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 3018.75, 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 3018.75, 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
