Historical option data for COCHINSHIP
18 Jun 2026 04:10 PM IST
| COCHINSHIP 30-Jun-2026 (11d) 1480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -1.54
Gamma: 0.00443
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1469.60 | 32.4 | -18.6 (-36.47%) | 33.28 | 1,276 | 74 | 266 | |||||||||
| 17 Jun | 1500.20 | 54.5 | 27.5 (101.85%) | 28.05 | 2,804 | -16 | 197 | |||||||||
| 16 Jun | 1431.60 | 27 | 8 (42.11%) | 39.72 | 284 | 5 | 214 | |||||||||
| 15 Jun | 1411.80 | 19.95 | -6.05 (-23.27%) | 38.3 | 223 | 32 | 208 | |||||||||
| 12 Jun | 1424.30 | 26 | 7 (36.84%) | 35.94 | 65 | -2 | 177 | |||||||||
| 11 Jun | 1387.80 | 18.95 | -5.05 (-21.04%) | 39.61 | 70 | 17 | 180 | |||||||||
| 10 Jun | 1404.20 | 23.75 | -16.25 (-40.63%) | 38.65 | 103 | 40 | 163 | |||||||||
| 9 Jun | 1441.20 | 41.2 | 11.2 (37.33%) | 39.39 | 85 | -12 | 124 | |||||||||
| 8 Jun | 1407.10 | 28.4 | -22.6 (-44.31%) | 40.6 | 190 | -25 | 137 | |||||||||
| 5 Jun | 1439.10 | 51.2 | -4.8 (-8.57%) | 44.94 | 214 | 37 | 161 | |||||||||
| 4 Jun | 1472.40 | 58.75 | 3.75 (6.82%) | 36.26 | 662 | 96 | 126 | |||||||||
| 3 Jun | 1455.70 | 55.15 | -3.85 (-6.53%) | 39.4 | 67 | -5 | 29 | |||||||||
| 2 Jun | 1467.70 | 61 | 20 (48.78%) | 37.48 | 54 | 11 | 31 | |||||||||
| 1 Jun | 1429.40 | 40.7 | -18.3 (-31.02%) | 37.58 | 31 | 5 | 20 | |||||||||
| 29 May | 1467.40 | 58 | -46 (-44.23%) | 35.75 | 29 | 13 | 16 | |||||||||
| 27 May | 1523.90 | 103.85 | -0.15 (-0.14%) | - | 3 | 0 | 3 | |||||||||
| 26 May | 1526.20 | 103.85 | -0.15 (-0.14%) | - | 3 | 0 | 3 | |||||||||
| 25 May | 1529.00 | 103.85 | -0.15 (-0.14%) | - | 3 | 0 | 3 | |||||||||
| 22 May | 1532.10 | 103.85 | -0.15 (-0.14%) | 35.13 | 3 | 0 | 3 | |||||||||
| 21 May | 1531.00 | 103.85 | 57.85 (125.76%) | 35.13 | 3 | 3 | 3 | |||||||||
| 18 May | 1513.50 | 0 | -46 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1594.50 | 0 | -46.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1645.20 | 0 | -46.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1653.10 | 0 | -46.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1616.10 | 0 | -46.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 30 Apr | 1733.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1773.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1679.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1664.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1435.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1471.00 | 0 | 0 (0.00%) | 0.27 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1423.90 | 0 | 0 (0.00%) | 1.03 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1379.80 | 0 | 0 (0.00%) | 3.85 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1348.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1333.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1314.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Cochin Shipyard Limited - strike price 1480 expiring on 30JUN2026
Delta for 1480 CE is 0.48
Historical price for 1480 CE is as follows
On 18 Jun COCHINSHIP was trading at 1469.60. The strike last trading price was 32.4, which was -18.6 lower than the previous day. The implied volatity was 33.28, the open interest changed by 74 which increased total open position to 266
On 17 Jun COCHINSHIP was trading at 1500.20. The strike last trading price was 54.5, which was 27.5 higher than the previous day. The implied volatity was 28.05, the open interest changed by -16 which decreased total open position to 197
On 16 Jun COCHINSHIP was trading at 1431.60. The strike last trading price was 27, which was 8 higher than the previous day. The implied volatity was 39.72, the open interest changed by 5 which increased total open position to 214
On 15 Jun COCHINSHIP was trading at 1411.80. The strike last trading price was 19.95, which was -6.05 lower than the previous day. The implied volatity was 38.3, the open interest changed by 32 which increased total open position to 208
On 12 Jun COCHINSHIP was trading at 1424.30. The strike last trading price was 26, which was 7 higher than the previous day. The implied volatity was 35.94, the open interest changed by -2 which decreased total open position to 177
On 11 Jun COCHINSHIP was trading at 1387.80. The strike last trading price was 18.95, which was -5.05 lower than the previous day. The implied volatity was 39.61, the open interest changed by 17 which increased total open position to 180
On 10 Jun COCHINSHIP was trading at 1404.20. The strike last trading price was 23.75, which was -16.25 lower than the previous day. The implied volatity was 38.65, the open interest changed by 40 which increased total open position to 163
On 9 Jun COCHINSHIP was trading at 1441.20. The strike last trading price was 41.2, which was 11.2 higher than the previous day. The implied volatity was 39.39, the open interest changed by -12 which decreased total open position to 124
On 8 Jun COCHINSHIP was trading at 1407.10. The strike last trading price was 28.4, which was -22.6 lower than the previous day. The implied volatity was 40.6, the open interest changed by -25 which decreased total open position to 137
On 5 Jun COCHINSHIP was trading at 1439.10. The strike last trading price was 51.2, which was -4.8 lower than the previous day. The implied volatity was 44.94, the open interest changed by 37 which increased total open position to 161
On 4 Jun COCHINSHIP was trading at 1472.40. The strike last trading price was 58.75, which was 3.75 higher than the previous day. The implied volatity was 36.26, the open interest changed by 96 which increased total open position to 126
On 3 Jun COCHINSHIP was trading at 1455.70. The strike last trading price was 55.15, which was -3.85 lower than the previous day. The implied volatity was 39.4, the open interest changed by -5 which decreased total open position to 29
On 2 Jun COCHINSHIP was trading at 1467.70. The strike last trading price was 61, which was 20 higher than the previous day. The implied volatity was 37.48, the open interest changed by 11 which increased total open position to 31
On 1 Jun COCHINSHIP was trading at 1429.40. The strike last trading price was 40.7, which was -18.3 lower than the previous day. The implied volatity was 37.58, the open interest changed by 5 which increased total open position to 20
On 29 May COCHINSHIP was trading at 1467.40. The strike last trading price was 58, which was -46 lower than the previous day. The implied volatity was 35.75, the open interest changed by 13 which increased total open position to 16
On 27 May COCHINSHIP was trading at 1523.90. The strike last trading price was 103.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 May COCHINSHIP was trading at 1526.20. The strike last trading price was 103.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 May COCHINSHIP was trading at 1529.00. The strike last trading price was 103.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 May COCHINSHIP was trading at 1532.10. The strike last trading price was 103.85, which was -0.15 lower than the previous day. The implied volatity was 35.13, the open interest changed by 0 which decreased total open position to 3
On 21 May COCHINSHIP was trading at 1531.00. The strike last trading price was 103.85, which was 57.85 higher than the previous day. The implied volatity was 35.13, the open interest changed by 3 which increased total open position to 3
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 0, which was -46 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 -46.4 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 -46.4 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 -46.4 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 -46.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 30 Apr COCHINSHIP was trading at 1733.40. 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 29 Apr COCHINSHIP was trading at 1773.80. 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 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr COCHINSHIP was trading at 1664.70. 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 -, which was - 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 1471.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.27, 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 0, which was 0 lower than the previous day. The implied volatity was 1.03, 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 0, which was 0 lower than the previous day. The implied volatity was 3.85, 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 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 6 Apr COCHINSHIP was trading at 1333.90. 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 2 Apr COCHINSHIP was trading at 1314.50. 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
| COCHINSHIP 30-Jun-2026 (11d) 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.01
Theta: -1.78
Gamma: 0.00338
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1469.60 | 51 | 15.3 (42.86%) | 43.72 | 604 | 9 | 125 |
| 17 Jun | 1500.20 | 33.95 | -42.6 (-55.65%) | 44.45 | 292 | 86 | 115 |
| 16 Jun | 1431.60 | 76.55 | -19.4 (-20.22%) | 44.16 | 18 | 4 | 29 |
| 15 Jun | 1411.80 | 97.5 | 11.45 (13.31%) | 48.63 | 10 | 1 | 25 |
| 12 Jun | 1424.30 | 86.05 | -43.95 (-33.81%) | 42.95 | 5 | -1 | 24 |
| 11 Jun | 1387.80 | 130 | 20.05 (18.24%) | 48.28 | 4 | -1 | 25 |
| 10 Jun | 1404.20 | 109.95 | 109.95 | - | 13 | 0 | 26 |
| 9 Jun | 1441.20 | 109.95 | 109.95 (47.88%) | 46.43 | 13 | 0 | 26 |
| 8 Jun | 1407.10 | 109.95 | 35.6 (47.88%) | 46.43 | 13 | -7 | 25 |
| 5 Jun | 1439.10 | 74.35 | 5.6 (8.15%) | 44.51 | 19 | 5 | 29 |
| 4 Jun | 1472.40 | 69.2 | 1.3 (1.91%) | 43.18 | 37 | 9 | 23 |
| 3 Jun | 1455.70 | 67.9 | 67.9 (-28.53%) | 41.24 | 2 | 0 | 14 |
| 2 Jun | 1467.70 | 67.9 | -27.1 (-28.53%) | 41.24 | 2 | 1 | 13 |
| 1 Jun | 1429.40 | 95 | 17.2 (22.11%) | 41.87 | 17 | 5 | 12 |
| 29 May | 1467.40 | 83 | -223.8 (-72.95%) | 46.73 | 29 | 7 | 7 |
| 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 |
| 18 May | 1513.50 | 0 | -306.8 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1594.50 | 0 | -306.8 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1645.20 | 0 | -306.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1653.10 | 0 | -306.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1616.10 | 0 | -306.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 30 Apr | 1733.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1773.80 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1679.30 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 1664.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1435.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1471.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1423.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1379.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1348.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1333.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1314.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Cochin Shipyard Limited - strike price 1480 expiring on 30JUN2026
Delta for 1480 PE is -0.51
Historical price for 1480 PE is as follows
On 18 Jun COCHINSHIP was trading at 1469.60. The strike last trading price was 51, which was 15.3 higher than the previous day. The implied volatity was 43.72, the open interest changed by 9 which increased total open position to 125
On 17 Jun COCHINSHIP was trading at 1500.20. The strike last trading price was 33.95, which was -42.6 lower than the previous day. The implied volatity was 44.45, the open interest changed by 86 which increased total open position to 115
On 16 Jun COCHINSHIP was trading at 1431.60. The strike last trading price was 76.55, which was -19.4 lower than the previous day. The implied volatity was 44.16, the open interest changed by 4 which increased total open position to 29
On 15 Jun COCHINSHIP was trading at 1411.80. The strike last trading price was 97.5, which was 11.45 higher than the previous day. The implied volatity was 48.63, the open interest changed by 1 which increased total open position to 25
On 12 Jun COCHINSHIP was trading at 1424.30. The strike last trading price was 86.05, which was -43.95 lower than the previous day. The implied volatity was 42.95, the open interest changed by -1 which decreased total open position to 24
On 11 Jun COCHINSHIP was trading at 1387.80. The strike last trading price was 130, which was 20.05 higher than the previous day. The implied volatity was 48.28, the open interest changed by -1 which decreased total open position to 25
On 10 Jun COCHINSHIP was trading at 1404.20. The strike last trading price was 109.95, which was 109.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Jun COCHINSHIP was trading at 1441.20. The strike last trading price was 109.95, which was 109.95 higher than the previous day. The implied volatity was 46.43, the open interest changed by 0 which decreased total open position to 26
On 8 Jun COCHINSHIP was trading at 1407.10. The strike last trading price was 109.95, which was 35.6 higher than the previous day. The implied volatity was 46.43, the open interest changed by -7 which decreased total open position to 25
On 5 Jun COCHINSHIP was trading at 1439.10. The strike last trading price was 74.35, which was 5.6 higher than the previous day. The implied volatity was 44.51, the open interest changed by 5 which increased total open position to 29
On 4 Jun COCHINSHIP was trading at 1472.40. The strike last trading price was 69.2, which was 1.3 higher than the previous day. The implied volatity was 43.18, the open interest changed by 9 which increased total open position to 23
On 3 Jun COCHINSHIP was trading at 1455.70. The strike last trading price was 67.9, which was 67.9 higher than the previous day. The implied volatity was 41.24, the open interest changed by 0 which decreased total open position to 14
On 2 Jun COCHINSHIP was trading at 1467.70. The strike last trading price was 67.9, which was -27.1 lower than the previous day. The implied volatity was 41.24, the open interest changed by 1 which increased total open position to 13
On 1 Jun COCHINSHIP was trading at 1429.40. The strike last trading price was 95, which was 17.2 higher than the previous day. The implied volatity was 41.87, the open interest changed by 5 which increased total open position to 12
On 29 May COCHINSHIP was trading at 1467.40. The strike last trading price was 83, which was -223.8 lower than the previous day. The implied volatity was 46.73, the open interest changed by 7 which increased total open position to 7
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 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 0, which was -306.8 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 -306.8 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 -306.8 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 -306.8 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 -306.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 30 Apr COCHINSHIP was trading at 1733.40. 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 29 Apr COCHINSHIP was trading at 1773.80. 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 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr COCHINSHIP was trading at 1664.70. 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 -, which was - 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 1471.00. 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 COCHINSHIP was trading at 1423.90. 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 8 Apr COCHINSHIP was trading at 1379.80. 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 7 Apr COCHINSHIP was trading at 1348.00. 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 6 Apr COCHINSHIP was trading at 1333.90. 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 2 Apr COCHINSHIP was trading at 1314.50. 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
