Historical option data for COCHINSHIP
05 Jun 2026 04:10 PM IST
| COCHINSHIP 30-Jun-2026 (24d) 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -1.46
Gamma: 0.00228
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 1439.10 | 60.05 | -5.95 (-9.02%) | 46.29 | 2,388 | 797 | 896 | |||||||||
| 4 Jun | 1472.40 | 66.65 | 4.65 (7.50%) | 34.42 | 293 | 16 | 100 | |||||||||
| 3 Jun | 1455.70 | 63.45 | -4.55 (-6.69%) | 38.93 | 107 | 33 | 84 | |||||||||
| 2 Jun | 1467.70 | 69.3 | 21.3 (44.37%) | 36.41 | 161 | 30 | 50 | |||||||||
| 1 Jun | 1429.40 | 47.95 | -252.05 (-84.02%) | 36.47 | 36 | 20 | 20 | |||||||||
| 29 May | 1467.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 1523.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1526.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1529.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1532.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1531.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1507.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1489.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1513.50 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1594.50 | 0 | -300.25 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1645.20 | 0 | -300.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1653.10 | 0 | -300.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1616.10 | 0 | -300.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Cochin Shipyard Limited - strike price 1460 expiring on 30JUN2026
Delta for 1460 CE is 0.48
Historical price for 1460 CE is as follows
On 5 Jun COCHINSHIP was trading at 1439.10. The strike last trading price was 60.05, which was -5.95 lower than the previous day. The implied volatity was 46.29, the open interest changed by 797 which increased total open position to 896
On 4 Jun COCHINSHIP was trading at 1472.40. The strike last trading price was 66.65, which was 4.65 higher than the previous day. The implied volatity was 34.42, the open interest changed by 16 which increased total open position to 100
On 3 Jun COCHINSHIP was trading at 1455.70. The strike last trading price was 63.45, which was -4.55 lower than the previous day. The implied volatity was 38.93, the open interest changed by 33 which increased total open position to 84
On 2 Jun COCHINSHIP was trading at 1467.70. The strike last trading price was 69.3, which was 21.3 higher than the previous day. The implied volatity was 36.41, the open interest changed by 30 which increased total open position to 50
On 1 Jun COCHINSHIP was trading at 1429.40. The strike last trading price was 47.95, which was -252.05 lower than the previous day. The implied volatity was 36.47, the open interest changed by 20 which increased total open position to 20
On 29 May COCHINSHIP was trading at 1467.40. 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 May COCHINSHIP was trading at 1523.90. 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 26 May COCHINSHIP was trading at 1526.20. 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 25 May COCHINSHIP was trading at 1529.00. 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 May COCHINSHIP was trading at 1532.10. 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 May COCHINSHIP was trading at 1531.00. 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 May COCHINSHIP was trading at 1507.80. 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 19 May COCHINSHIP was trading at 1489.60. 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
On 18 May COCHINSHIP was trading at 1513.50. 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 May COCHINSHIP was trading at 1594.50. The strike last trading price was 0, which was -300.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 0, which was -300.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 0, which was -300.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 0, which was -300.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| COCHINSHIP 30-Jun-2026 (24d) 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.02
Theta: -1.23
Gamma: 0.00231
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 1439.10 | 78.25 | 19.15 (32.40%) | 45.66 | 171 | 96 | 135 |
| 4 Jun | 1472.40 | 59.1 | -1.4 (-2.31%) | 41.36 | 7 | 3 | 40 |
| 3 Jun | 1455.70 | 60.5 | 1.55 (2.63%) | 39.06 | 26 | -3 | 37 |
| 2 Jun | 1467.70 | 57.45 | -25.55 (-30.78%) | 39.21 | 31 | 18 | 39 |
| 1 Jun | 1429.40 | 83 | 15.8 (23.51%) | 42.13 | 30 | 2 | 21 |
| 29 May | 1467.40 | 68.65 | 27.3 (66.02%) | 42.45 | 36 | 0 | 18 |
| 27 May | 1523.90 | 41.35 | -4.4 (-9.62%) | 38.71 | 20 | 9 | 19 |
| 26 May | 1526.20 | 45.75 | 0 (0.00%) | - | 7 | 0 | 10 |
| 25 May | 1529.00 | 45.75 | 0 (0.00%) | - | 7 | 0 | 10 |
| 22 May | 1532.10 | 45.75 | 0 (0.00%) | 40.69 | 7 | 0 | 10 |
| 21 May | 1531.00 | 45.75 | 12.7 (38.43%) | 40.69 | 7 | 0 | 10 |
| 20 May | 1507.80 | 33.05 | 0 (0.00%) | - | 0 | 0 | 10 |
| 19 May | 1489.60 | 33.05 | 0 (0.00%) | - | 0 | 0 | 10 |
| 18 May | 1513.50 | 33.05 | 0 (0.00%) | - | 0 | 0 | 10 |
| 15 May | 1594.50 | 33.05 | 0.05 (0.15%) | 43.6 | 1 | 1 | 10 |
| 14 May | 1645.20 | 33 | -17.1 (-34.13%) | 46.19 | 10 | 9 | 9 |
| 13 May | 1653.10 | 0 | -50.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1616.10 | 0 | -50.1 (-100.00%) | 0 | 0 | 0 | 0 |
For Cochin Shipyard Limited - strike price 1460 expiring on 30JUN2026
Delta for 1460 PE is -0.52
Historical price for 1460 PE is as follows
On 5 Jun COCHINSHIP was trading at 1439.10. The strike last trading price was 78.25, which was 19.15 higher than the previous day. The implied volatity was 45.66, the open interest changed by 96 which increased total open position to 135
On 4 Jun COCHINSHIP was trading at 1472.40. The strike last trading price was 59.1, which was -1.4 lower than the previous day. The implied volatity was 41.36, the open interest changed by 3 which increased total open position to 40
On 3 Jun COCHINSHIP was trading at 1455.70. The strike last trading price was 60.5, which was 1.55 higher than the previous day. The implied volatity was 39.06, the open interest changed by -3 which decreased total open position to 37
On 2 Jun COCHINSHIP was trading at 1467.70. The strike last trading price was 57.45, which was -25.55 lower than the previous day. The implied volatity was 39.21, the open interest changed by 18 which increased total open position to 39
On 1 Jun COCHINSHIP was trading at 1429.40. The strike last trading price was 83, which was 15.8 higher than the previous day. The implied volatity was 42.13, the open interest changed by 2 which increased total open position to 21
On 29 May COCHINSHIP was trading at 1467.40. The strike last trading price was 68.65, which was 27.3 higher than the previous day. The implied volatity was 42.45, the open interest changed by 0 which decreased total open position to 18
On 27 May COCHINSHIP was trading at 1523.90. The strike last trading price was 41.35, which was -4.4 lower than the previous day. The implied volatity was 38.71, the open interest changed by 9 which increased total open position to 19
On 26 May COCHINSHIP was trading at 1526.20. The strike last trading price was 45.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 May COCHINSHIP was trading at 1529.00. The strike last trading price was 45.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 22 May COCHINSHIP was trading at 1532.10. The strike last trading price was 45.75, which was 0 lower than the previous day. The implied volatity was 40.69, the open interest changed by 0 which decreased total open position to 10
On 21 May COCHINSHIP was trading at 1531.00. The strike last trading price was 45.75, which was 12.7 higher than the previous day. The implied volatity was 40.69, the open interest changed by 0 which decreased total open position to 10
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 33.05, which was 0.05 higher than the previous day. The implied volatity was 43.6, the open interest changed by 1 which increased total open position to 10
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 33, which was -17.1 lower than the previous day. The implied volatity was 46.19, the open interest changed by 9 which increased total open position to 9
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 0, which was -50.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 0, which was -50.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
