Historical option data for COCHINSHIP
26 May 2026 04:10 PM IST
| COCHINSHIP 30-Jun-2026 (34d) 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.02
Theta: -1.1
Gamma: 0.00222
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1526.20 | 59.5 | 4.5 (8.18%) | 37.72 | 88 | 34 | 122 | |||||||||
| 25 May | 1529.00 | 55.1 | -0.9 (-1.61%) | 34.11 | 42 | 21 | 88 | |||||||||
| 22 May | 1532.10 | 56.25 | 2.25 (4.17%) | 31.95 | 11 | 5 | 68 | |||||||||
| 21 May | 1531.00 | 52 | -3 (-5.45%) | 30.28 | 86 | 62 | 63 | |||||||||
| 20 May | 1507.80 | 55.3 | 22.3 (67.58%) | 35.47 | 1 | 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 | -33.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1645.20 | 0 | -33.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1653.10 | 0 | -33.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1616.10 | 0 | -33.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1716.50 | 0 | -33 (-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%) | 3.14 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1423.90 | 0 | 0 (0.00%) | 3.83 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1379.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Cochin Shipyard Limited - strike price 1560 expiring on 30JUN2026
Delta for 1560 CE is 0.46
Historical price for 1560 CE is as follows
On 26 May COCHINSHIP was trading at 1526.20. The strike last trading price was 59.5, which was 4.5 higher than the previous day. The implied volatity was 37.72, the open interest changed by 34 which increased total open position to 122
On 25 May COCHINSHIP was trading at 1529.00. The strike last trading price was 55.1, which was -0.9 lower than the previous day. The implied volatity was 34.11, the open interest changed by 21 which increased total open position to 88
On 22 May COCHINSHIP was trading at 1532.10. The strike last trading price was 56.25, which was 2.25 higher than the previous day. The implied volatity was 31.95, the open interest changed by 5 which increased total open position to 68
On 21 May COCHINSHIP was trading at 1531.00. The strike last trading price was 52, which was -3 lower than the previous day. The implied volatity was 30.28, the open interest changed by 62 which increased total open position to 63
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 55.3, which was 22.3 higher than the previous day. The implied volatity was 35.47, 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 -33.4 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 -33.4 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 -33.4 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 -33.4 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 -33 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 3.14, 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 3.83, 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
| COCHINSHIP 30-Jun-2026 (34d) 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.02
Theta: -0.87
Gamma: 0.00217
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1526.20 | 95 | 3.75 (4.11%) | 38.54 | 11 | 0 | 42 |
| 25 May | 1529.00 | 92.5 | -1.9 (-2.01%) | 41.61 | 18 | 11 | 41 |
| 22 May | 1532.10 | 94.4 | 2.25 (2.44%) | 41.92 | 1 | 1 | 30 |
| 21 May | 1531.00 | 91.85 | -44.55 (-32.66%) | 40.61 | 32 | 9 | 22 |
| 20 May | 1507.80 | 136.4 | 0 (0.00%) | - | 0 | 0 | 13 |
| 19 May | 1489.60 | 136.4 | 0 (0.00%) | 48.36 | 0 | 0 | 13 |
| 18 May | 1513.50 | 136.4 | 106.4 (354.67%) | 48.36 | 2 | 0 | 13 |
| 15 May | 1594.50 | 30 | 0 (0.00%) | - | 0 | 0 | 13 |
| 14 May | 1645.20 | 30 | 0 (0.00%) | 0 | 0 | 0 | 13 |
| 13 May | 1653.10 | 30 | 0 (0.00%) | 0 | 0 | 0 | 13 |
| 12 May | 1616.10 | 30 | 0 (0.00%) | 0 | 0 | 0 | 13 |
| 11 May | 1716.50 | 30 | 0 (0.00%) | 0 | 0 | 0 | 13 |
| 8 May | 1776.70 | 30 | -0.3 (-0.99%) | 44.61 | 1 | 0 | 12 |
| 7 May | 1814.70 | 30.3 | -8 (-20.89%) | 42.33 | 6 | 1 | 7 |
| 6 May | 1753.10 | 38.3 | -8.7 (-18.51%) | 43.18 | 4 | 0 | 4 |
| 5 May | 1712.20 | 47 | -8 (-14.55%) | 43.51 | 1 | 0 | 4 |
| 4 May | 1719.30 | 55 | -1.05 (-1.87%) | 45.73 | 1 | 2 | 4 |
| 30 Apr | 1733.40 | 56.05 | 15.55 (38.40%) | 45.83 | 2 | 0 | 2 |
| 29 Apr | 1773.80 | 40.5 | -331.85 (-89.12%) | 45.02 | 2 | 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 |
For Cochin Shipyard Limited - strike price 1560 expiring on 30JUN2026
Delta for 1560 PE is -0.56
Historical price for 1560 PE is as follows
On 26 May COCHINSHIP was trading at 1526.20. The strike last trading price was 95, which was 3.75 higher than the previous day. The implied volatity was 38.54, the open interest changed by 0 which decreased total open position to 42
On 25 May COCHINSHIP was trading at 1529.00. The strike last trading price was 92.5, which was -1.9 lower than the previous day. The implied volatity was 41.61, the open interest changed by 11 which increased total open position to 41
On 22 May COCHINSHIP was trading at 1532.10. The strike last trading price was 94.4, which was 2.25 higher than the previous day. The implied volatity was 41.92, the open interest changed by 1 which increased total open position to 30
On 21 May COCHINSHIP was trading at 1531.00. The strike last trading price was 91.85, which was -44.55 lower than the previous day. The implied volatity was 40.61, the open interest changed by 9 which increased total open position to 22
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 136.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 136.4, which was 0 lower than the previous day. The implied volatity was 48.36, the open interest changed by 0 which decreased total open position to 13
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 136.4, which was 106.4 higher than the previous day. The implied volatity was 48.36, the open interest changed by 0 which decreased total open position to 13
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 30, 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 13
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 30, 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 13
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 30, 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 13
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 30, 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 13
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 30, which was -0.3 lower than the previous day. The implied volatity was 44.61, the open interest changed by 0 which decreased total open position to 12
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 30.3, which was -8 lower than the previous day. The implied volatity was 42.33, the open interest changed by 1 which increased total open position to 7
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 38.3, which was -8.7 lower than the previous day. The implied volatity was 43.18, the open interest changed by 0 which decreased total open position to 4
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 47, which was -8 lower than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 4
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 55, which was -1.05 lower than the previous day. The implied volatity was 45.73, the open interest changed by 2 which increased total open position to 4
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 56.05, which was 15.55 higher than the previous day. The implied volatity was 45.83, the open interest changed by 0 which decreased total open position to 2
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 40.5, which was -331.85 lower than the previous day. The implied volatity was 45.02, 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
