Historical option data for COCHINSHIP
20 May 2026 04:10 PM IST
| COCHINSHIP 26-May-2026 (5d) 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.01
Theta: -1.84
Gamma: 0.00471
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1507.80 | 10.6 | -0.4 (-3.64%) | 34.59 | 253 | 24 | 140 | |||||||||
| 19 May | 1489.60 | 10.7 | -12.8 (-54.47%) | 40.61 | 240 | 62 | 116 | |||||||||
| 18 May | 1513.50 | 22.9 | -198.1 (-89.64%) | 44.67 | 377 | 48 | 54 | |||||||||
| 15 May | 1594.50 | 221 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 14 May | 1645.20 | 221 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 13 May | 1653.10 | 221 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 12 May | 1616.10 | 221 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 11 May | 1716.50 | 221 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 8 May | 1776.70 | 221 | 3.45 (1.59%) | - | 0 | 0 | 6 | |||||||||
| 7 May | 1814.70 | 221 | 3.45 (1.59%) | 53.26 | 0 | 0 | 6 | |||||||||
| 6 May | 1753.10 | 221 | -0.35 (-0.16%) | 53.26 | 2 | 0 | 6 | |||||||||
| 5 May | 1712.20 | 221.35 | -24.3 (-9.89%) | - | 0 | 0 | 6 | |||||||||
| 4 May | 1719.30 | 221.35 | -24.3 (-9.89%) | - | 0 | 0 | 6 | |||||||||
| 30 Apr | 1733.40 | 221.35 | -1.85 (-0.83%) | 50.37 | 1 | 0 | 6 | |||||||||
| 29 Apr | 1773.80 | 223.2 | 28.2 (14.46%) | 50.77 | 4 | -1 | 5 | |||||||||
| 28 Apr | 1695.60 | 195 | 25.05 (14.74%) | - | 0 | 0 | 6 | |||||||||
| 27 Apr | 1679.30 | 195 | 25.05 (14.74%) | 56.81 | 0 | 0 | 6 | |||||||||
| 24 Apr | 1664.70 | 195 | 66 (51.16%) | 56.81 | 7 | 0 | 7 | |||||||||
| 23 Apr | 1592.80 | 129 | 22.3 (20.90%) | 52.06 | 10 | 0 | 7 | |||||||||
| 22 Apr | 1583.10 | 106.7 | -2.9 (-2.65%) | 51.47 | 4 | 3 | 6 | |||||||||
| 21 Apr | 1556.90 | 109.6 | 94.75 (638.05%) | 55.21 | 4 | 3 | 3 | |||||||||
| 20 Apr | 1544.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1561.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1479.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1435.00 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Cochin Shipyard Limited - strike price 1560 expiring on 26MAY2026
Delta for 1560 CE is 0.26
Historical price for 1560 CE is as follows
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 10.6, which was -0.4 lower than the previous day. The implied volatity was 34.59, the open interest changed by 24 which increased total open position to 140
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 10.7, which was -12.8 lower than the previous day. The implied volatity was 40.61, the open interest changed by 62 which increased total open position to 116
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 22.9, which was -198.1 lower than the previous day. The implied volatity was 44.67, the open interest changed by 48 which increased total open position to 54
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 221, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 221, 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 6
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 221, 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 6
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 221, 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 6
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 221, 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 6
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 221, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 221, which was 3.45 higher than the previous day. The implied volatity was 53.26, the open interest changed by 0 which decreased total open position to 6
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 221, which was -0.35 lower than the previous day. The implied volatity was 53.26, the open interest changed by 0 which decreased total open position to 6
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 221.35, which was -24.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 221.35, which was -24.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 221.35, which was -1.85 lower than the previous day. The implied volatity was 50.37, 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 223.2, which was 28.2 higher than the previous day. The implied volatity was 50.77, the open interest changed by -1 which decreased total open position to 5
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 195, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 195, which was 25.05 higher than the previous day. The implied volatity was 56.81, the open interest changed by 0 which decreased total open position to 6
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 195, which was 66 higher than the previous day. The implied volatity was 56.81, the open interest changed by 0 which decreased total open position to 7
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 129, which was 22.3 higher than the previous day. The implied volatity was 52.06, the open interest changed by 0 which decreased total open position to 7
On 22 Apr COCHINSHIP was trading at 1583.10. The strike last trading price was 106.7, which was -2.9 lower than the previous day. The implied volatity was 51.47, the open interest changed by 3 which increased total open position to 6
On 21 Apr COCHINSHIP was trading at 1556.90. The strike last trading price was 109.6, which was 94.75 higher than the previous day. The implied volatity was 55.21, the open interest changed by 3 which increased total open position to 3
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 15 Apr COCHINSHIP was trading at 1479.20. 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 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 10 which increased total open position to 10
| COCHINSHIP 26-May-2026 (5d) 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.01
Theta: -1.49
Gamma: 0.00463
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1507.80 | 59 | -25 (-29.76%) | 33.89 | 194 | -105 | 82 |
| 19 May | 1489.60 | 84 | 15 (21.74%) | 44.03 | 32 | -9 | 188 |
| 18 May | 1513.50 | 67 | 23 (52.27%) | 46.05 | 482 | -234 | 198 |
| 15 May | 1594.50 | 43 | 13 (43.33%) | 53.96 | 554 | 365 | 432 |
| 14 May | 1645.20 | 30 | 1 (3.45%) | 55.61 | 31 | 2 | 66 |
| 13 May | 1653.10 | 30 | -14 (-31.82%) | 0 | 116 | 23 | 64 |
| 12 May | 1616.10 | 44 | 25 (131.58%) | 0 | 60 | 12 | 43 |
| 11 May | 1716.50 | 19 | 7 (58.33%) | 55.23 | 34 | 1 | 31 |
| 8 May | 1776.70 | 11.75 | -3.25 (-21.67%) | 50.24 | 34 | 17 | 17 |
| 7 May | 1814.70 | 15 | -14.3 (-48.81%) | 51.05 | 1 | 0 | 1 |
| 6 May | 1753.10 | 29.3 | 29.3 | - | 0 | 0 | 1 |
| 5 May | 1712.20 | 29.3 | 29.3 | - | 0 | 0 | 1 |
| 4 May | 1719.30 | 29.3 | 29.3 | - | 0 | 0 | 1 |
| 30 Apr | 1733.40 | 29.3 | -335.2 (-91.96%) | 53.74 | 1 | 0 | 0 |
| 29 Apr | 1773.80 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1695.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1679.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1664.70 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1592.80 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 15 Apr | 1479.20 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 1435.00 | 0 | 0 | - | 0 | 10 | 10 |
For Cochin Shipyard Limited - strike price 1560 expiring on 26MAY2026
Delta for 1560 PE is -0.76
Historical price for 1560 PE is as follows
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 59, which was -25 lower than the previous day. The implied volatity was 33.89, the open interest changed by -105 which decreased total open position to 82
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 84, which was 15 higher than the previous day. The implied volatity was 44.03, the open interest changed by -9 which decreased total open position to 188
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 67, which was 23 higher than the previous day. The implied volatity was 46.05, the open interest changed by -234 which decreased total open position to 198
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 43, which was 13 higher than the previous day. The implied volatity was 53.96, the open interest changed by 365 which increased total open position to 432
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 30, which was 1 higher than the previous day. The implied volatity was 55.61, the open interest changed by 2 which increased total open position to 66
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 30, which was -14 lower than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 64
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 44, which was 25 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 43
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 19, which was 7 higher than the previous day. The implied volatity was 55.23, the open interest changed by 1 which increased total open position to 31
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 11.75, which was -3.25 lower than the previous day. The implied volatity was 50.24, the open interest changed by 17 which increased total open position to 17
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 15, which was -14.3 lower than the previous day. The implied volatity was 51.05, the open interest changed by 0 which decreased total open position to 1
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 29.3, which was 29.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 29.3, which was 29.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 29.3, which was 29.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 29.3, which was -335.2 lower than the previous day. The implied volatity was 53.74, 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 28 Apr COCHINSHIP was trading at 1695.60. 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 27 Apr COCHINSHIP was trading at 1679.30. 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 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 23 Apr COCHINSHIP was trading at 1592.80. 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 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 15 Apr COCHINSHIP was trading at 1479.20. 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 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 10 which increased total open position to 10
