COCHINSHIP
Cochin Shipyard Limited
Historical option data for COCHINSHIP
27 Apr 2026 04:10 PM IST
| COCHINSHIP 28-Apr-2026 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.48
Gamma: 0.0004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 1679.30 | 131.7 | 48.349999999999994 | 54.44 | 8 | 0 | 70 | |||||||||
| 24 Apr | 1664.70 | 81.3 | 45.199999999999996 | 31.3 | 295 | -58 | 70 | |||||||||
| 23 Apr | 1592.80 | 40.2 | -3.5999999999999943 | 36.24 | 537 | -85 | 131 | |||||||||
| 22 Apr | 1583.10 | 45.15 | 4.149999999999999 | 50.58 | 582 | -22 | 215 | |||||||||
| 21 Apr | 1556.90 | 41.25 | 1.6499999999999986 | 57.23 | 924 | 100 | 245 | |||||||||
| 20 Apr | 1544.90 | 39 | -11.649999999999999 | 58.67 | 647 | 39 | 154 | |||||||||
| 17 Apr | 1561.10 | 51.45 | 23.250000000000004 | 54.16 | 833 | 80 | 116 | |||||||||
| 16 Apr | 1498.10 | 28.3 | 1.25 | 51.38 | 41 | -3 | 36 | |||||||||
| 15 Apr | 1479.20 | 27 | 5.949999999999999 | 54.46 | 31 | -9 | 37 | |||||||||
| 13 Apr | 1435.00 | 21.5 | -10.100000000000001 | 56.07 | 42 | 4 | 47 | |||||||||
| 10 Apr | 1464.60 | 30.4 | 8.399999999999999 | 55.05 | 164 | 11 | 42 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 1423.90 | 22.9 | 6.85 | 54.37 | 75 | 31 | 31 | |||||||||
For Cochin Shipyard Limited - strike price 1580 expiring on 28APR2026
Delta for 1580 CE is 0.99
Historical price for 1580 CE is as follows
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 131.7, which was 48.349999999999994 higher than the previous day. The implied volatity was 54.44, the open interest changed by 0 which decreased total open position to 70
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 81.3, which was 45.199999999999996 higher than the previous day. The implied volatity was 31.3, the open interest changed by -58 which decreased total open position to 70
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 40.2, which was -3.5999999999999943 lower than the previous day. The implied volatity was 36.24, the open interest changed by -85 which decreased total open position to 131
On 22 Apr COCHINSHIP was trading at 1583.10. The strike last trading price was 45.15, which was 4.149999999999999 higher than the previous day. The implied volatity was 50.58, the open interest changed by -22 which decreased total open position to 215
On 21 Apr COCHINSHIP was trading at 1556.90. The strike last trading price was 41.25, which was 1.6499999999999986 higher than the previous day. The implied volatity was 57.23, the open interest changed by 100 which increased total open position to 245
On 20 Apr COCHINSHIP was trading at 1544.90. The strike last trading price was 39, which was -11.649999999999999 lower than the previous day. The implied volatity was 58.67, the open interest changed by 39 which increased total open position to 154
On 17 Apr COCHINSHIP was trading at 1561.10. The strike last trading price was 51.45, which was 23.250000000000004 higher than the previous day. The implied volatity was 54.16, the open interest changed by 80 which increased total open position to 116
On 16 Apr COCHINSHIP was trading at 1498.10. The strike last trading price was 28.3, which was 1.25 higher than the previous day. The implied volatity was 51.38, the open interest changed by -3 which decreased total open position to 36
On 15 Apr COCHINSHIP was trading at 1479.20. The strike last trading price was 27, which was 5.949999999999999 higher than the previous day. The implied volatity was 54.46, the open interest changed by -9 which decreased total open position to 37
On 13 Apr COCHINSHIP was trading at 1435.00. The strike last trading price was 21.5, which was -10.100000000000001 lower than the previous day. The implied volatity was 56.07, the open interest changed by 4 which increased total open position to 47
On 10 Apr COCHINSHIP was trading at 1464.60. The strike last trading price was 30.4, which was 8.399999999999999 higher than the previous day. The implied volatity was 55.05, the open interest changed by 11 which increased total open position to 42
On 9 Apr COCHINSHIP was trading at 1423.90. The strike last trading price was 22.9, which was 6.85 higher than the previous day. The implied volatity was 54.37, the open interest changed by 31 which increased total open position to 31
| COCHINSHIP 28-Apr-2026 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -2.09
Gamma: 0.00165
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 1679.30 | 1.25 | -4.85 | 60.15 | 367 | -165 | 108 |
| 24 Apr | 1664.70 | 6.45 | -19 | 48.38 | 3,134 | 203 | 267 |
| 23 Apr | 1592.80 | 21.25 | -40.5 | 40.39 | 332 | 23 | 64 |
| 22 Apr | 1583.10 | 59.1 | 59.1 | 54.48 | 0 | 0 | 41 |
| 21 Apr | 1556.90 | 59.1 | -15.399999999999999 | 54.48 | 95 | -18 | 41 |
| 20 Apr | 1544.90 | 74.5 | 8.900000000000006 | 57.96 | 77 | 15 | 59 |
| 17 Apr | 1561.10 | 64.05 | -44.45 | 52.25 | 54 | 40 | 44 |
| 16 Apr | 1498.10 | 108.5 | -21 | 52.39 | 5 | -2 | 5 |
| 15 Apr | 1479.20 | 129.5 | -1.5 | 64.44 | 1 | 0 | 6 |
| 13 Apr | 1435.00 | 131 | 131 | 66.45 | 0 | 0 | 6 |
| 10 Apr | 1464.60 | 131 | -44 | 52.92 | 12 | 4 | 5 |
| 9 Apr | 1423.90 | 175 | -73.95 | 60.48 | 1 | 0 | 0 |
For Cochin Shipyard Limited - strike price 1580 expiring on 28APR2026
Delta for 1580 PE is -0.05
Historical price for 1580 PE is as follows
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 1.25, which was -4.85 lower than the previous day. The implied volatity was 60.15, the open interest changed by -165 which decreased total open position to 108
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 6.45, which was -19 lower than the previous day. The implied volatity was 48.38, the open interest changed by 203 which increased total open position to 267
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 21.25, which was -40.5 lower than the previous day. The implied volatity was 40.39, the open interest changed by 23 which increased total open position to 64
On 22 Apr COCHINSHIP was trading at 1583.10. The strike last trading price was 59.1, which was 59.1 higher than the previous day. The implied volatity was 54.48, the open interest changed by 0 which decreased total open position to 41
On 21 Apr COCHINSHIP was trading at 1556.90. The strike last trading price was 59.1, which was -15.399999999999999 lower than the previous day. The implied volatity was 54.48, the open interest changed by -18 which decreased total open position to 41
On 20 Apr COCHINSHIP was trading at 1544.90. The strike last trading price was 74.5, which was 8.900000000000006 higher than the previous day. The implied volatity was 57.96, the open interest changed by 15 which increased total open position to 59
On 17 Apr COCHINSHIP was trading at 1561.10. The strike last trading price was 64.05, which was -44.45 lower than the previous day. The implied volatity was 52.25, the open interest changed by 40 which increased total open position to 44
On 16 Apr COCHINSHIP was trading at 1498.10. The strike last trading price was 108.5, which was -21 lower than the previous day. The implied volatity was 52.39, the open interest changed by -2 which decreased total open position to 5
On 15 Apr COCHINSHIP was trading at 1479.20. The strike last trading price was 129.5, which was -1.5 lower than the previous day. The implied volatity was 64.44, the open interest changed by 0 which decreased total open position to 6
On 13 Apr COCHINSHIP was trading at 1435.00. The strike last trading price was 131, which was 131 higher than the previous day. The implied volatity was 66.45, the open interest changed by 0 which decreased total open position to 6
On 10 Apr COCHINSHIP was trading at 1464.60. The strike last trading price was 131, which was -44 lower than the previous day. The implied volatity was 52.92, the open interest changed by 4 which increased total open position to 5
On 9 Apr COCHINSHIP was trading at 1423.90. The strike last trading price was 175, which was -73.95 lower than the previous day. The implied volatity was 60.48, the open interest changed by 0 which decreased total open position to 0
