Historical option data for COCHINSHIP
29 May 2026 04:10 PM IST
| COCHINSHIP 30-Jun-2026 (31d) 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.02
Theta: -1.07
Gamma: 0.00237
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 1467.40 | 45.25 | -25.75 (-36.27%) | 37.56 | 237 | 59 | 101 | |||||||||
| 27 May | 1523.90 | 70.5 | -7.5 (-9.62%) | 34.03 | 126 | 20 | 41 | |||||||||
| 26 May | 1526.20 | 79.1 | 5.1 (6.89%) | 37.68 | 38 | 14 | 20 | |||||||||
| 25 May | 1529.00 | 74.1 | 0.1 (0.14%) | 33.62 | 4 | 1 | 6 | |||||||||
| 22 May | 1532.10 | 74.1 | 0.1 (0.14%) | 30.85 | 4 | 0 | 5 | |||||||||
| 21 May | 1531.00 | 74.1 | 3.1 (4.37%) | 30.85 | 4 | -1 | 4 | |||||||||
| 20 May | 1507.80 | 71.4 | 8.4 (13.33%) | 36.01 | 7 | -1 | 4 | |||||||||
| 19 May | 1489.60 | 63.3 | -20.7 (-24.64%) | 35.53 | 13 | 4 | 5 | |||||||||
| 18 May | 1513.50 | 84.25 | 45.25 (116.03%) | 39.1 | 1 | 1 | 1 | |||||||||
| 15 May | 1594.50 | 0 | -39.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1645.20 | 0 | -39.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1653.10 | 0 | -39.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1616.10 | 0 | -39.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1716.50 | 0 | -39 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1776.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1814.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1753.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1712.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1719.30 | 0 | 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%) | 1.84 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1423.90 | 0 | 0 (0.00%) | 2.61 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1379.80 | 0 | 0 (0.00%) | 5.22 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1348.00 | 0 | 0 (0.00%) | 5.08 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1333.90 | 0 | 0 (0.00%) | 5.65 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1314.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Cochin Shipyard Limited - strike price 1520 expiring on 30JUN2026
Delta for 1520 CE is 0.41
Historical price for 1520 CE is as follows
On 29 May COCHINSHIP was trading at 1467.40. The strike last trading price was 45.25, which was -25.75 lower than the previous day. The implied volatity was 37.56, the open interest changed by 59 which increased total open position to 101
On 27 May COCHINSHIP was trading at 1523.90. The strike last trading price was 70.5, which was -7.5 lower than the previous day. The implied volatity was 34.03, the open interest changed by 20 which increased total open position to 41
On 26 May COCHINSHIP was trading at 1526.20. The strike last trading price was 79.1, which was 5.1 higher than the previous day. The implied volatity was 37.68, the open interest changed by 14 which increased total open position to 20
On 25 May COCHINSHIP was trading at 1529.00. The strike last trading price was 74.1, which was 0.1 higher than the previous day. The implied volatity was 33.62, the open interest changed by 1 which increased total open position to 6
On 22 May COCHINSHIP was trading at 1532.10. The strike last trading price was 74.1, which was 0.1 higher than the previous day. The implied volatity was 30.85, the open interest changed by 0 which decreased total open position to 5
On 21 May COCHINSHIP was trading at 1531.00. The strike last trading price was 74.1, which was 3.1 higher than the previous day. The implied volatity was 30.85, the open interest changed by -1 which decreased total open position to 4
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 71.4, which was 8.4 higher than the previous day. The implied volatity was 36.01, the open interest changed by -1 which decreased total open position to 4
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 63.3, which was -20.7 lower than the previous day. The implied volatity was 35.53, the open interest changed by 4 which increased total open position to 5
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 84.25, which was 45.25 higher than the previous day. The implied volatity was 39.1, the open interest changed by 1 which increased total open position to 1
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 0, which was -39.4 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 -39.4 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 -39.4 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 -39.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 0, which was -39 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May COCHINSHIP was trading at 1776.70. 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 7 May COCHINSHIP was trading at 1814.70. 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 6 May COCHINSHIP was trading at 1753.10. 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 5 May COCHINSHIP was trading at 1712.20. 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 4 May COCHINSHIP was trading at 1719.30. 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 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 1.84, 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 2.61, 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 5.22, 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 5.08, 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 5.65, 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 (31d) 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.02
Theta: -1
Gamma: 0.0021
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 1467.40 | 100 | 23.8 (31.23%) | 42.95 | 50 | 1 | 26 |
| 27 May | 1523.90 | 76.2 | 8.1 (11.89%) | 41.79 | 29 | 14 | 24 |
| 26 May | 1526.20 | 68.1 | -6.9 (-9.20%) | 36.86 | 12 | 2 | 8 |
| 25 May | 1529.00 | 75 | 75 | - | 3 | 0 | 6 |
| 22 May | 1532.10 | 75 | 75 (-23.47%) | 41.78 | 3 | 0 | 6 |
| 21 May | 1531.00 | 75 | -23 (-23.47%) | 41.78 | 3 | 0 | 6 |
| 20 May | 1507.80 | 98 | 8 (8.89%) | 40.2 | 1 | 0 | 6 |
| 19 May | 1489.60 | 90 | 4 (4.65%) | 42.73 | 7 | 2 | 6 |
| 18 May | 1513.50 | 86 | 31.6 (58.09%) | 42.99 | 1 | 0 | 4 |
| 15 May | 1594.50 | 54.4 | -5.75 (-9.56%) | 44.74 | 1 | 1 | 4 |
| 14 May | 1645.20 | 60.15 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 1653.10 | 60.15 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 1616.10 | 60.15 | -278.95 (-82.26%) | 48.02 | 3 | 2 | 2 |
| 11 May | 1716.50 | 0 | -339.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1776.70 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1814.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1753.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1712.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1719.30 | 0 | 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 1520 expiring on 30JUN2026
Delta for 1520 PE is -0.57
Historical price for 1520 PE is as follows
On 29 May COCHINSHIP was trading at 1467.40. The strike last trading price was 100, which was 23.8 higher than the previous day. The implied volatity was 42.95, the open interest changed by 1 which increased total open position to 26
On 27 May COCHINSHIP was trading at 1523.90. The strike last trading price was 76.2, which was 8.1 higher than the previous day. The implied volatity was 41.79, the open interest changed by 14 which increased total open position to 24
On 26 May COCHINSHIP was trading at 1526.20. The strike last trading price was 68.1, which was -6.9 lower than the previous day. The implied volatity was 36.86, the open interest changed by 2 which increased total open position to 8
On 25 May COCHINSHIP was trading at 1529.00. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 May COCHINSHIP was trading at 1532.10. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 6
On 21 May COCHINSHIP was trading at 1531.00. The strike last trading price was 75, which was -23 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 6
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 98, which was 8 higher than the previous day. The implied volatity was 40.2, the open interest changed by 0 which decreased total open position to 6
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 90, which was 4 higher than the previous day. The implied volatity was 42.73, the open interest changed by 2 which increased total open position to 6
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 86, which was 31.6 higher than the previous day. The implied volatity was 42.99, the open interest changed by 0 which decreased total open position to 4
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 54.4, which was -5.75 lower than the previous day. The implied volatity was 44.74, the open interest changed by 1 which increased total open position to 4
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 60.15, 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 3
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 60.15, 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 3
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 60.15, which was -278.95 lower than the previous day. The implied volatity was 48.02, the open interest changed by 2 which increased total open position to 2
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 0, which was -339.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May COCHINSHIP was trading at 1776.70. 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 7 May COCHINSHIP was trading at 1814.70. 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 6 May COCHINSHIP was trading at 1753.10. 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 5 May COCHINSHIP was trading at 1712.20. 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 4 May COCHINSHIP was trading at 1719.30. 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 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
