Historical option data for COCHINSHIP
23 Jun 2026 04:10 PM IST
| COCHINSHIP 30-Jun-2026 (6d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.01
Theta: -1.64
Gamma: 0.0063
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1483.60 | 15.3 | -8.7 (-36.25%) | 28.76 | 5,310 | -110 | 1,037 | |||||||||
| 22 Jun | 1476.40 | 23.5 | -1.5 (-6.00%) | 35.37 | 8,701 | 71 | 1,159 | |||||||||
| 19 Jun | 1458.00 | 24.5 | -1.5 (-5.77%) | 37.82 | 1,918 | 59 | 1,087 | |||||||||
| 18 Jun | 1469.60 | 25.25 | -16.75 (-39.88%) | 34.32 | 5,081 | 145 | 1,032 | |||||||||
| 17 Jun | 1500.20 | 44.15 | 22.15 (100.68%) | 29.96 | 5,750 | 263 | 898 | |||||||||
| 16 Jun | 1431.60 | 21.7 | 5.7 (35.62%) | 40.52 | 831 | 58 | 637 | |||||||||
| 15 Jun | 1411.80 | 15.65 | -5.35 (-25.48%) | 38.9 | 1,189 | 68 | 583 | |||||||||
| 12 Jun | 1424.30 | 19.05 | 4.05 (27.00%) | 35.43 | 381 | -64 | 515 | |||||||||
| 11 Jun | 1387.80 | 14.95 | -5.05 (-25.25%) | 39.99 | 388 | 48 | 580 | |||||||||
| 10 Jun | 1404.20 | 19 | -15 (-44.12%) | 38.27 | 307 | -46 | 532 | |||||||||
| 9 Jun | 1441.20 | 34.4 | 8.4 (32.31%) | 39.36 | 422 | -27 | 581 | |||||||||
| 8 Jun | 1407.10 | 23.1 | -20.9 (-47.50%) | 41.01 | 666 | -101 | 610 | |||||||||
| 5 Jun | 1439.10 | 42.85 | -5.15 (-10.73%) | 45 | 894 | 143 | 711 | |||||||||
| 4 Jun | 1472.40 | 48.05 | 2.05 (4.46%) | 35.36 | 1,200 | 3 | 568 | |||||||||
| 3 Jun | 1455.70 | 45.55 | -4.45 (-8.90%) | 39.21 | 746 | 146 | 566 | |||||||||
| 2 Jun | 1467.70 | 51 | 15 (41.67%) | 37.38 | 671 | 10 | 418 | |||||||||
| 1 Jun | 1429.40 | 36.05 | -14.95 (-29.31%) | 38.2 | 399 | 35 | 407 | |||||||||
| 29 May | 1467.40 | 52.9 | -27.1 (-33.88%) | 36.18 | 685 | 154 | 380 | |||||||||
| 27 May | 1523.90 | 79.5 | -6.5 (-7.56%) | 32.11 | 165 | 16 | 226 | |||||||||
| 26 May | 1526.20 | 86.25 | 2.25 (2.68%) | 35.72 | 40 | -2 | 210 | |||||||||
| 25 May | 1529.00 | 84.55 | -1.45 (-1.69%) | 33.81 | 49 | 21 | 209 | |||||||||
| 22 May | 1532.10 | 85 | 4 (4.94%) | 32.21 | 132 | -14 | 186 | |||||||||
| 21 May | 1531.00 | 81 | 2 (2.53%) | 29.35 | 250 | -4 | 199 | |||||||||
| 20 May | 1507.80 | 80 | 8 (11.11%) | 34.13 | 229 | 68 | 203 | |||||||||
| 19 May | 1489.60 | 72.1 | -21.9 (-23.30%) | 36.52 | 167 | 86 | 136 | |||||||||
| 18 May | 1513.50 | 93 | -107 (-53.50%) | 39.19 | 94 | 49 | 50 | |||||||||
| 15 May | 1594.50 | 200 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1645.20 | 200 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1653.10 | 200 | -72.4 (-26.58%) | 40.76 | 1 | 1 | 1 | |||||||||
| 12 May | 1616.10 | 0 | -272.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Cochin Shipyard Limited - strike price 1500 expiring on 30JUN2026
Delta for 1500 CE is 0.38
Historical price for 1500 CE is as follows
On 23 Jun COCHINSHIP was trading at 1483.60. The strike last trading price was 15.3, which was -8.7 lower than the previous day. The implied volatity was 28.76, the open interest changed by -110 which decreased total open position to 1037
On 22 Jun COCHINSHIP was trading at 1476.40. The strike last trading price was 23.5, which was -1.5 lower than the previous day. The implied volatity was 35.37, the open interest changed by 71 which increased total open position to 1159
On 19 Jun COCHINSHIP was trading at 1458.00. The strike last trading price was 24.5, which was -1.5 lower than the previous day. The implied volatity was 37.82, the open interest changed by 59 which increased total open position to 1087
On 18 Jun COCHINSHIP was trading at 1469.60. The strike last trading price was 25.25, which was -16.75 lower than the previous day. The implied volatity was 34.32, the open interest changed by 145 which increased total open position to 1032
On 17 Jun COCHINSHIP was trading at 1500.20. The strike last trading price was 44.15, which was 22.15 higher than the previous day. The implied volatity was 29.96, the open interest changed by 263 which increased total open position to 898
On 16 Jun COCHINSHIP was trading at 1431.60. The strike last trading price was 21.7, which was 5.7 higher than the previous day. The implied volatity was 40.52, the open interest changed by 58 which increased total open position to 637
On 15 Jun COCHINSHIP was trading at 1411.80. The strike last trading price was 15.65, which was -5.35 lower than the previous day. The implied volatity was 38.9, the open interest changed by 68 which increased total open position to 583
On 12 Jun COCHINSHIP was trading at 1424.30. The strike last trading price was 19.05, which was 4.05 higher than the previous day. The implied volatity was 35.43, the open interest changed by -64 which decreased total open position to 515
On 11 Jun COCHINSHIP was trading at 1387.80. The strike last trading price was 14.95, which was -5.05 lower than the previous day. The implied volatity was 39.99, the open interest changed by 48 which increased total open position to 580
On 10 Jun COCHINSHIP was trading at 1404.20. The strike last trading price was 19, which was -15 lower than the previous day. The implied volatity was 38.27, the open interest changed by -46 which decreased total open position to 532
On 9 Jun COCHINSHIP was trading at 1441.20. The strike last trading price was 34.4, which was 8.4 higher than the previous day. The implied volatity was 39.36, the open interest changed by -27 which decreased total open position to 581
On 8 Jun COCHINSHIP was trading at 1407.10. The strike last trading price was 23.1, which was -20.9 lower than the previous day. The implied volatity was 41.01, the open interest changed by -101 which decreased total open position to 610
On 5 Jun COCHINSHIP was trading at 1439.10. The strike last trading price was 42.85, which was -5.15 lower than the previous day. The implied volatity was 45, the open interest changed by 143 which increased total open position to 711
On 4 Jun COCHINSHIP was trading at 1472.40. The strike last trading price was 48.05, which was 2.05 higher than the previous day. The implied volatity was 35.36, the open interest changed by 3 which increased total open position to 568
On 3 Jun COCHINSHIP was trading at 1455.70. The strike last trading price was 45.55, which was -4.45 lower than the previous day. The implied volatity was 39.21, the open interest changed by 146 which increased total open position to 566
On 2 Jun COCHINSHIP was trading at 1467.70. The strike last trading price was 51, which was 15 higher than the previous day. The implied volatity was 37.38, the open interest changed by 10 which increased total open position to 418
On 1 Jun COCHINSHIP was trading at 1429.40. The strike last trading price was 36.05, which was -14.95 lower than the previous day. The implied volatity was 38.2, the open interest changed by 35 which increased total open position to 407
On 29 May COCHINSHIP was trading at 1467.40. The strike last trading price was 52.9, which was -27.1 lower than the previous day. The implied volatity was 36.18, the open interest changed by 154 which increased total open position to 380
On 27 May COCHINSHIP was trading at 1523.90. The strike last trading price was 79.5, which was -6.5 lower than the previous day. The implied volatity was 32.11, the open interest changed by 16 which increased total open position to 226
On 26 May COCHINSHIP was trading at 1526.20. The strike last trading price was 86.25, which was 2.25 higher than the previous day. The implied volatity was 35.72, the open interest changed by -2 which decreased total open position to 210
On 25 May COCHINSHIP was trading at 1529.00. The strike last trading price was 84.55, which was -1.45 lower than the previous day. The implied volatity was 33.81, the open interest changed by 21 which increased total open position to 209
On 22 May COCHINSHIP was trading at 1532.10. The strike last trading price was 85, which was 4 higher than the previous day. The implied volatity was 32.21, the open interest changed by -14 which decreased total open position to 186
On 21 May COCHINSHIP was trading at 1531.00. The strike last trading price was 81, which was 2 higher than the previous day. The implied volatity was 29.35, the open interest changed by -4 which decreased total open position to 199
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 80, which was 8 higher than the previous day. The implied volatity was 34.13, the open interest changed by 68 which increased total open position to 203
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 72.1, which was -21.9 lower than the previous day. The implied volatity was 36.52, the open interest changed by 86 which increased total open position to 136
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 93, which was -107 lower than the previous day. The implied volatity was 39.19, the open interest changed by 49 which increased total open position to 50
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 200, which was -72.4 lower than the previous day. The implied volatity was 40.76, the open interest changed by 1 which increased total open position to 1
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 0, which was -272.4 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 (6d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.01
Theta: -3.09
Gamma: 0.00329
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1483.60 | 60.25 | 2.9 (5.06%) | 57.4 | 255 | 8 | 319 |
| 22 Jun | 1476.40 | 59.95 | -4.35 (-6.77%) | 56.14 | 786 | -110 | 309 |
| 19 Jun | 1458.00 | 65 | 1.2 (1.88%) | 44.03 | 51 | -18 | 420 |
| 18 Jun | 1469.60 | 64 | 20.1 (45.79%) | 45.12 | 1,101 | 141 | 445 |
| 17 Jun | 1500.20 | 43.75 | -44.35 (-50.34%) | 44 | 259 | 20 | 298 |
| 16 Jun | 1431.60 | 88.1 | -23.65 (-21.16%) | 41.92 | 10 | -3 | 279 |
| 15 Jun | 1411.80 | 111.6 | 19.6 (21.30%) | 49.82 | 19 | -1 | 283 |
| 12 Jun | 1424.30 | 92 | -37.85 (-29.15%) | 38.9 | 6 | -3 | 285 |
| 11 Jun | 1387.80 | 130.25 | 10.2 (8.50%) | 46.78 | 25 | -4 | 289 |
| 10 Jun | 1404.20 | 120.05 | 34.25 (39.92%) | 46.81 | 9 | 4 | 294 |
| 9 Jun | 1441.20 | 85.85 | -18.95 (-18.08%) | 37.63 | 23 | -7 | 290 |
| 8 Jun | 1407.10 | 104.8 | 4.25 (4.23%) | 43.64 | 3 | 0 | 298 |
| 5 Jun | 1439.10 | 101.55 | 21.05 (26.15%) | 44.51 | 23 | 4 | 297 |
| 4 Jun | 1472.40 | 79.25 | -7 (-8.12%) | 43.82 | 173 | -77 | 292 |
| 3 Jun | 1455.70 | 86.25 | 6.75 (8.49%) | 40.21 | 62 | 23 | 369 |
| 2 Jun | 1467.70 | 79.85 | -30.5 (-27.64%) | 41.07 | 65 | 31 | 344 |
| 1 Jun | 1429.40 | 108.6 | 20.6 (23.41%) | 42.8 | 79 | 17 | 311 |
| 29 May | 1467.40 | 90.2 | 34.1 (60.78%) | 42.61 | 455 | 31 | 294 |
| 27 May | 1523.90 | 53.7 | 1.35 (2.58%) | 37.88 | 139 | 23 | 266 |
| 26 May | 1526.20 | 50.4 | -8.45 (-14.36%) | 35.58 | 73 | 21 | 244 |
| 25 May | 1529.00 | 59.1 | -1.8 (-2.96%) | 40.31 | 106 | 32 | 222 |
| 22 May | 1532.10 | 62.2 | -1.7 (-2.66%) | 40.59 | 214 | 67 | 190 |
| 21 May | 1531.00 | 65.65 | -1.4 (-2.09%) | 42.05 | 159 | 66 | 123 |
| 20 May | 1507.80 | 66.4 | -15.45 (-18.88%) | 38 | 75 | 30 | 57 |
| 19 May | 1489.60 | 84.1 | 4.5 (5.65%) | 40.7 | 30 | 9 | 27 |
| 18 May | 1513.50 | 80.4 | 18.55 (29.99%) | 44.71 | 29 | 19 | 19 |
| 15 May | 1594.50 | 0 | -61.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1645.20 | 0 | -61.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1653.10 | 0 | -61.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1616.10 | 0 | -61.85 (-100.00%) | 0 | 0 | 0 | 0 |
For Cochin Shipyard Limited - strike price 1500 expiring on 30JUN2026
Delta for 1500 PE is -0.56
Historical price for 1500 PE is as follows
On 23 Jun COCHINSHIP was trading at 1483.60. The strike last trading price was 60.25, which was 2.9 higher than the previous day. The implied volatity was 57.4, the open interest changed by 8 which increased total open position to 319
On 22 Jun COCHINSHIP was trading at 1476.40. The strike last trading price was 59.95, which was -4.35 lower than the previous day. The implied volatity was 56.14, the open interest changed by -110 which decreased total open position to 309
On 19 Jun COCHINSHIP was trading at 1458.00. The strike last trading price was 65, which was 1.2 higher than the previous day. The implied volatity was 44.03, the open interest changed by -18 which decreased total open position to 420
On 18 Jun COCHINSHIP was trading at 1469.60. The strike last trading price was 64, which was 20.1 higher than the previous day. The implied volatity was 45.12, the open interest changed by 141 which increased total open position to 445
On 17 Jun COCHINSHIP was trading at 1500.20. The strike last trading price was 43.75, which was -44.35 lower than the previous day. The implied volatity was 44, the open interest changed by 20 which increased total open position to 298
On 16 Jun COCHINSHIP was trading at 1431.60. The strike last trading price was 88.1, which was -23.65 lower than the previous day. The implied volatity was 41.92, the open interest changed by -3 which decreased total open position to 279
On 15 Jun COCHINSHIP was trading at 1411.80. The strike last trading price was 111.6, which was 19.6 higher than the previous day. The implied volatity was 49.82, the open interest changed by -1 which decreased total open position to 283
On 12 Jun COCHINSHIP was trading at 1424.30. The strike last trading price was 92, which was -37.85 lower than the previous day. The implied volatity was 38.9, the open interest changed by -3 which decreased total open position to 285
On 11 Jun COCHINSHIP was trading at 1387.80. The strike last trading price was 130.25, which was 10.2 higher than the previous day. The implied volatity was 46.78, the open interest changed by -4 which decreased total open position to 289
On 10 Jun COCHINSHIP was trading at 1404.20. The strike last trading price was 120.05, which was 34.25 higher than the previous day. The implied volatity was 46.81, the open interest changed by 4 which increased total open position to 294
On 9 Jun COCHINSHIP was trading at 1441.20. The strike last trading price was 85.85, which was -18.95 lower than the previous day. The implied volatity was 37.63, the open interest changed by -7 which decreased total open position to 290
On 8 Jun COCHINSHIP was trading at 1407.10. The strike last trading price was 104.8, which was 4.25 higher than the previous day. The implied volatity was 43.64, the open interest changed by 0 which decreased total open position to 298
On 5 Jun COCHINSHIP was trading at 1439.10. The strike last trading price was 101.55, which was 21.05 higher than the previous day. The implied volatity was 44.51, the open interest changed by 4 which increased total open position to 297
On 4 Jun COCHINSHIP was trading at 1472.40. The strike last trading price was 79.25, which was -7 lower than the previous day. The implied volatity was 43.82, the open interest changed by -77 which decreased total open position to 292
On 3 Jun COCHINSHIP was trading at 1455.70. The strike last trading price was 86.25, which was 6.75 higher than the previous day. The implied volatity was 40.21, the open interest changed by 23 which increased total open position to 369
On 2 Jun COCHINSHIP was trading at 1467.70. The strike last trading price was 79.85, which was -30.5 lower than the previous day. The implied volatity was 41.07, the open interest changed by 31 which increased total open position to 344
On 1 Jun COCHINSHIP was trading at 1429.40. The strike last trading price was 108.6, which was 20.6 higher than the previous day. The implied volatity was 42.8, the open interest changed by 17 which increased total open position to 311
On 29 May COCHINSHIP was trading at 1467.40. The strike last trading price was 90.2, which was 34.1 higher than the previous day. The implied volatity was 42.61, the open interest changed by 31 which increased total open position to 294
On 27 May COCHINSHIP was trading at 1523.90. The strike last trading price was 53.7, which was 1.35 higher than the previous day. The implied volatity was 37.88, the open interest changed by 23 which increased total open position to 266
On 26 May COCHINSHIP was trading at 1526.20. The strike last trading price was 50.4, which was -8.45 lower than the previous day. The implied volatity was 35.58, the open interest changed by 21 which increased total open position to 244
On 25 May COCHINSHIP was trading at 1529.00. The strike last trading price was 59.1, which was -1.8 lower than the previous day. The implied volatity was 40.31, the open interest changed by 32 which increased total open position to 222
On 22 May COCHINSHIP was trading at 1532.10. The strike last trading price was 62.2, which was -1.7 lower than the previous day. The implied volatity was 40.59, the open interest changed by 67 which increased total open position to 190
On 21 May COCHINSHIP was trading at 1531.00. The strike last trading price was 65.65, which was -1.4 lower than the previous day. The implied volatity was 42.05, the open interest changed by 66 which increased total open position to 123
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 66.4, which was -15.45 lower than the previous day. The implied volatity was 38, the open interest changed by 30 which increased total open position to 57
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 84.1, which was 4.5 higher than the previous day. The implied volatity was 40.7, the open interest changed by 9 which increased total open position to 27
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 80.4, which was 18.55 higher than the previous day. The implied volatity was 44.71, the open interest changed by 19 which increased total open position to 19
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 0, which was -61.85 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 -61.85 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 -61.85 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 -61.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
