COCHINSHIP
Cochin Shipyard Limited
Historical option data for COCHINSHIP
30 Apr 2026 04:10 PM IST
| COCHINSHIP 26-May-2026 (24d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.41
Gamma: 0.0004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 1733.40 | 342.95 | 18.149999999999977 (5.59%) | 48.78 | 1 | 0 | 6 | |||||||||
| 29 Apr | 1773.80 | 324.8 | 12.449999999999989 (3.99%) | 61.29 | 0 | 0 | 6 | |||||||||
| 28 Apr | 1695.60 | 324.8 | 39.80000000000001 (13.96%) | 61.29 | 8 | 2 | 6 | |||||||||
| 27 Apr | 1679.30 | 285 | -4.100000000000023 (-1.42%) | 53 | 0 | 0 | 4 | |||||||||
| 24 Apr | 1664.70 | 285 | 61.849999999999994 (27.72%) | 53 | 2 | 0 | 5 | |||||||||
| 23 Apr | 1592.80 | 223.15 | 44.599999999999994 (24.98%) | 52.25 | 4 | 1 | 5 | |||||||||
| 22 Apr | 1583.10 | 157.1 | -34.900000000000006 (-18.18%) | 1.08 | 2 | 0 | 4 | |||||||||
| 21 Apr | 1556.90 | 192 | 0 (0.00%) | 54.66 | 0 | 0 | 4 | |||||||||
| 20 Apr | 1544.90 | 192 | 2.0999999999999943 (1.11%) | 54.66 | 5 | 0 | 4 | |||||||||
| 17 Apr | 1561.10 | 189.9 | 44.900000000000006 (30.97%) | 45.33 | 2 | -1 | 5 | |||||||||
| 16 Apr | 1498.10 | 145 | 0 (0.00%) | 49.14 | 0 | 0 | 6 | |||||||||
| 15 Apr | 1479.20 | 145 | -4 (-2.68%) | 49.14 | 1 | 0 | 6 | |||||||||
| 13 Apr | 1435.00 | 149 | -3.6999999999999886 (-2.42%) | 43.23 | 0 | 0 | 6 | |||||||||
| 10 Apr | 1464.60 | 149 | 39 (35.45%) | 43.23 | 1 | 0 | 6 | |||||||||
| 9 Apr | 1423.90 | 110 | 39.9 (56.92%) | 42.97 | 3 | -1 | 6 | |||||||||
| 8 Apr | 1379.80 | 70.1 | 1.05 (1.52%) | - | 0 | 0 | 7 | |||||||||
| 7 Apr | 1348.00 | 70.1 | 1.05 (1.52%) | 43.62 | 7 | 2 | 4 | |||||||||
| 6 Apr | 1333.90 | 69.05 | 31.6 (84.38%) | 44.56 | 2 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 1314.50 | 37.45 | 0 (0.00%) | 3.58 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1338.60 | 37.45 | 0 (0.00%) | 3.56 | 0 | 0 | 0 | |||||||||
For Cochin Shipyard Limited - strike price 1400 expiring on 26MAY2026
Delta for 1400 CE is 0.96
Historical price for 1400 CE is as follows
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 342.95, which was 18.149999999999977 higher than the previous day. The implied volatity was 48.78, the open interest changed by 0 which decreased total open position to 6
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 324.8, which was 12.449999999999989 higher than the previous day. The implied volatity was 61.29, the open interest changed by 0 which decreased total open position to 6
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 324.8, which was 39.80000000000001 higher than the previous day. The implied volatity was 61.29, the open interest changed by 2 which increased total open position to 6
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 285, which was -4.100000000000023 lower than the previous day. The implied volatity was 53, the open interest changed by 0 which decreased total open position to 4
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 285, which was 61.849999999999994 higher than the previous day. The implied volatity was 53, the open interest changed by 0 which decreased total open position to 5
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 223.15, which was 44.599999999999994 higher than the previous day. The implied volatity was 52.25, the open interest changed by 1 which increased total open position to 5
On 22 Apr COCHINSHIP was trading at 1583.10. The strike last trading price was 157.1, which was -34.900000000000006 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 4
On 21 Apr COCHINSHIP was trading at 1556.90. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 54.66, the open interest changed by 0 which decreased total open position to 4
On 20 Apr COCHINSHIP was trading at 1544.90. The strike last trading price was 192, which was 2.0999999999999943 higher than the previous day. The implied volatity was 54.66, the open interest changed by 0 which decreased total open position to 4
On 17 Apr COCHINSHIP was trading at 1561.10. The strike last trading price was 189.9, which was 44.900000000000006 higher than the previous day. The implied volatity was 45.33, the open interest changed by -1 which decreased total open position to 5
On 16 Apr COCHINSHIP was trading at 1498.10. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was 49.14, the open interest changed by 0 which decreased total open position to 6
On 15 Apr COCHINSHIP was trading at 1479.20. The strike last trading price was 145, which was -4 lower than the previous day. The implied volatity was 49.14, the open interest changed by 0 which decreased total open position to 6
On 13 Apr COCHINSHIP was trading at 1435.00. The strike last trading price was 149, which was -3.6999999999999886 lower than the previous day. The implied volatity was 43.23, the open interest changed by 0 which decreased total open position to 6
On 10 Apr COCHINSHIP was trading at 1464.60. The strike last trading price was 149, which was 39 higher than the previous day. The implied volatity was 43.23, the open interest changed by 0 which decreased total open position to 6
On 9 Apr COCHINSHIP was trading at 1423.90. The strike last trading price was 110, which was 39.9 higher than the previous day. The implied volatity was 42.97, the open interest changed by -1 which decreased total open position to 6
On 8 Apr COCHINSHIP was trading at 1379.80. The strike last trading price was 70.1, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 Apr COCHINSHIP was trading at 1348.00. The strike last trading price was 70.1, which was 1.05 higher than the previous day. The implied volatity was 43.62, the open interest changed by 2 which increased total open position to 4
On 6 Apr COCHINSHIP was trading at 1333.90. The strike last trading price was 69.05, which was 31.6 higher than the previous day. The implied volatity was 44.56, the open interest changed by 1 which increased total open position to 1
On 2 Apr COCHINSHIP was trading at 1314.50. The strike last trading price was 37.45, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 1 Apr COCHINSHIP was trading at 1338.60. The strike last trading price was 37.45, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
| COCHINSHIP 26-May-2026 (24d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.31
Gamma: 0.00042
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 1733.40 | 5.55 | 0.09999999999999964 (1.83%) | 52.91 | 51 | 3 | 255 |
| 29 Apr | 1773.80 | 5.4 | -6 (-52.63%) | 55.13 | 110 | -1 | 252 |
| 28 Apr | 1695.60 | 10.8 | -6.899999999999999 (-38.98%) | 55.17 | 193 | 62 | 252 |
| 27 Apr | 1679.30 | 18 | -6.350000000000001 (-26.08%) | 59.73 | 152 | 33 | 190 |
| 24 Apr | 1664.70 | 24 | -4.75 (-16.52%) | 59.7 | 127 | 89 | 157 |
| 23 Apr | 1592.80 | 27 | -201.85 (-88.20%) | 54.23 | 74 | 65 | 65 |
| 22 Apr | 1583.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1556.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1544.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1561.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1498.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1479.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1435.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1464.60 | 0 | 0 (0.00%) | 4.8 | 0 | 0 | 0 |
| 9 Apr | 1423.90 | 228.85 | 0 (0.00%) | 2.47 | 0 | 0 | 0 |
| 8 Apr | 1379.80 | 228.85 | 0 (0.00%) | 0.28 | 0 | 0 | 0 |
| 7 Apr | 1348.00 | 228.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1333.90 | 228.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1314.50 | 228.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1338.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Cochin Shipyard Limited - strike price 1400 expiring on 26MAY2026
Delta for 1400 PE is -0.05
Historical price for 1400 PE is as follows
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 5.55, which was 0.09999999999999964 higher than the previous day. The implied volatity was 52.91, the open interest changed by 3 which increased total open position to 255
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 5.4, which was -6 lower than the previous day. The implied volatity was 55.13, the open interest changed by -1 which decreased total open position to 252
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 10.8, which was -6.899999999999999 lower than the previous day. The implied volatity was 55.17, the open interest changed by 62 which increased total open position to 252
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 18, which was -6.350000000000001 lower than the previous day. The implied volatity was 59.73, the open interest changed by 33 which increased total open position to 190
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 24, which was -4.75 lower than the previous day. The implied volatity was 59.7, the open interest changed by 89 which increased total open position to 157
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 27, which was -201.85 lower than the previous day. The implied volatity was 54.23, the open interest changed by 65 which increased total open position to 65
On 22 Apr COCHINSHIP was trading at 1583.10. 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 COCHINSHIP was trading at 1556.90. 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 COCHINSHIP was trading at 1544.90. 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 COCHINSHIP was trading at 1561.10. 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 COCHINSHIP was trading at 1498.10. 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 COCHINSHIP was trading at 1479.20. 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 COCHINSHIP was trading at 1435.00. 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 COCHINSHIP was trading at 1464.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.8, the open interest changed by 0 which decreased total open position to 0
On 9 Apr COCHINSHIP was trading at 1423.90. The strike last trading price was 228.85, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 8 Apr COCHINSHIP was trading at 1379.80. The strike last trading price was 228.85, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 7 Apr COCHINSHIP was trading at 1348.00. The strike last trading price was 228.85, 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 COCHINSHIP was trading at 1333.90. The strike last trading price was 228.85, 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 COCHINSHIP was trading at 1314.50. The strike last trading price was 228.85, 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 COCHINSHIP was trading at 1338.60. 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
