Historical option data for COCHINSHIP
22 May 2026 04:10 PM IST
| COCHINSHIP 26-May-2026 (3d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0
Theta: -1.41
Gamma: 0.00517
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1532.10 | 4.05 | -1.9 (-31.93%) | 28.56 | 633 | 68 | 177 | |||||||||
| 21 May | 1531.00 | 5.85 | -1.9 (-24.52%) | 29.64 | 289 | 0 | 108 | |||||||||
| 20 May | 1507.80 | 7.65 | -1 (-11.56%) | 36.91 | 293 | 8 | 108 | |||||||||
| 19 May | 1489.60 | 7.9 | -11.4 (-59.07%) | 42.46 | 106 | 40 | 101 | |||||||||
| 18 May | 1513.50 | 19.05 | -45.05 (-70.28%) | 46.29 | 252 | 47 | 60 | |||||||||
| 15 May | 1594.50 | 62.5 | -56.9 (-47.65%) | 47.97 | 16 | 4 | 12 | |||||||||
| 14 May | 1645.20 | 119.4 | 0 (0.00%) | 0 | 0 | 0 | 8 | |||||||||
| 13 May | 1653.10 | 119.4 | -101.1 (-45.85%) | 0 | 3 | 1 | 8 | |||||||||
| 12 May | 1616.10 | 220.5 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 11 May | 1716.50 | 220.5 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 8 May | 1776.70 | 220.5 | -9.55 (-4.15%) | - | 0 | 0 | 7 | |||||||||
| 7 May | 1814.70 | 220.5 | -9.55 (-4.15%) | - | 0 | 0 | 7 | |||||||||
| 6 May | 1753.10 | 220.5 | -9.55 (-4.15%) | - | 0 | 0 | 7 | |||||||||
| 5 May | 1712.20 | 220.5 | -9.55 (-4.15%) | - | 0 | 0 | 7 | |||||||||
| 4 May | 1719.30 | 220.5 | -9.55 (-4.15%) | - | 0 | 0 | 7 | |||||||||
| 30 Apr | 1733.40 | 220.5 | -9.55 (-4.15%) | 53.22 | 0 | 0 | 7 | |||||||||
| 29 Apr | 1773.80 | 220.5 | 46.55 (26.76%) | 53.22 | 3 | 0 | 7 | |||||||||
| 28 Apr | 1695.60 | 173.95 | 16.4 (10.41%) | - | 0 | 0 | 7 | |||||||||
| 27 Apr | 1679.30 | 173.95 | 16.4 (10.41%) | 58.75 | 0 | 0 | 7 | |||||||||
| 24 Apr | 1664.70 | 173.95 | 68.95 (65.67%) | 58.75 | 6 | 0 | 7 | |||||||||
| 23 Apr | 1592.80 | 105 | -4.95 (-4.50%) | 50.39 | 8 | 3 | 7 | |||||||||
| 22 Apr | 1583.10 | 109.95 | 24.95 (29.35%) | 53.94 | 4 | 0 | 3 | |||||||||
| 21 Apr | 1556.90 | 85 | 0 (0.00%) | 48.19 | 3 | 0 | 3 | |||||||||
| 20 Apr | 1544.90 | 85 | 5.5 (6.92%) | 49.22 | 2 | 0 | 1 | |||||||||
| 17 Apr | 1561.10 | 79.5 | 36.7 (85.75%) | 41.36 | 1 | 0 | 0 | |||||||||
| 15 Apr | 1479.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1435.00 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Cochin Shipyard Limited - strike price 1580 expiring on 26MAY2026
Delta for 1580 CE is 0.16
Historical price for 1580 CE is as follows
On 22 May COCHINSHIP was trading at 1532.10. The strike last trading price was 4.05, which was -1.9 lower than the previous day. The implied volatity was 28.56, the open interest changed by 68 which increased total open position to 177
On 21 May COCHINSHIP was trading at 1531.00. The strike last trading price was 5.85, which was -1.9 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 108
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 7.65, which was -1 lower than the previous day. The implied volatity was 36.91, the open interest changed by 8 which increased total open position to 108
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 7.9, which was -11.4 lower than the previous day. The implied volatity was 42.46, the open interest changed by 40 which increased total open position to 101
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 19.05, which was -45.05 lower than the previous day. The implied volatity was 46.29, the open interest changed by 47 which increased total open position to 60
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 62.5, which was -56.9 lower than the previous day. The implied volatity was 47.97, the open interest changed by 4 which increased total open position to 12
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 119.4, 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 8
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 119.4, which was -101.1 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 8
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 220.5, 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 7
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 220.5, 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 7
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 220.5, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 220.5, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 220.5, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 220.5, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 220.5, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 220.5, which was -9.55 lower than the previous day. The implied volatity was 53.22, the open interest changed by 0 which decreased total open position to 7
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 220.5, which was 46.55 higher than the previous day. The implied volatity was 53.22, the open interest changed by 0 which decreased total open position to 7
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 173.95, which was 16.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 173.95, which was 16.4 higher than the previous day. The implied volatity was 58.75, the open interest changed by 0 which decreased total open position to 7
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 173.95, which was 68.95 higher than the previous day. The implied volatity was 58.75, 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 105, which was -4.95 lower than the previous day. The implied volatity was 50.39, the open interest changed by 3 which increased total open position to 7
On 22 Apr COCHINSHIP was trading at 1583.10. The strike last trading price was 109.95, which was 24.95 higher than the previous day. The implied volatity was 53.94, the open interest changed by 0 which decreased total open position to 3
On 21 Apr COCHINSHIP was trading at 1556.90. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was 48.19, the open interest changed by 0 which decreased total open position to 3
On 20 Apr COCHINSHIP was trading at 1544.90. The strike last trading price was 85, which was 5.5 higher than the previous day. The implied volatity was 49.22, the open interest changed by 0 which decreased total open position to 1
On 17 Apr COCHINSHIP was trading at 1561.10. The strike last trading price was 79.5, which was 36.7 higher than the previous day. The implied volatity was 41.36, 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 (3d) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0
Theta: -0.9
Gamma: 0.00532
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1532.10 | 50 | -4 (-7.41%) | 25.23 | 4 | -3 | 55 |
| 21 May | 1531.00 | 54 | -23 (-29.87%) | 31.41 | 15 | -2 | 57 |
| 20 May | 1507.80 | 77 | -23 (-23.00%) | 35.13 | 8 | -1 | 60 |
| 19 May | 1489.60 | 100 | 16 (19.05%) | 51.32 | 18 | -10 | 60 |
| 18 May | 1513.50 | 84 | 30 (55.56%) | 45.61 | 175 | -46 | 70 |
| 15 May | 1594.50 | 53 | 16 (43.24%) | 55.11 | 182 | 14 | 108 |
| 14 May | 1645.20 | 36 | 3 (9.09%) | 54.77 | 42 | 0 | 94 |
| 13 May | 1653.10 | 33 | -19 (-36.54%) | 0 | 58 | 17 | 94 |
| 12 May | 1616.10 | 47 | 25 (113.64%) | 0 | 48 | 12 | 78 |
| 11 May | 1716.50 | 22 | 7 (46.67%) | 0 | 4 | -3 | 66 |
| 8 May | 1776.70 | 15.4 | 6.35 (70.17%) | 51.62 | 41 | 29 | 67 |
| 7 May | 1814.70 | 8.85 | -10 (-53.05%) | 48.31 | 22 | 6 | 38 |
| 6 May | 1753.10 | 18.85 | -7.4 (-28.19%) | 49.7 | 15 | 12 | 32 |
| 5 May | 1712.20 | 26.25 | -5.5 (-17.32%) | 47.92 | 23 | -7 | 19 |
| 4 May | 1719.30 | 31.75 | 1.75 (5.83%) | 51.19 | 27 | 14 | 26 |
| 30 Apr | 1733.40 | 30 | 2.75 (10.09%) | 48.58 | 21 | 14 | 26 |
| 29 Apr | 1773.80 | 27.25 | -21.35 (-43.93%) | 52.71 | 11 | 3 | 11 |
| 28 Apr | 1695.60 | 48.6 | -6.4 (-11.64%) | 54.11 | 6 | 3 | 7 |
| 27 Apr | 1679.30 | 55 | -36.9 (-40.15%) | 57.71 | 7 | 2 | 5 |
| 24 Apr | 1664.70 | 91.9 | -3.1 (-3.26%) | 66.04 | 3 | 0 | 2 |
| 23 Apr | 1592.80 | 95 | -172.05 (-64.43%) | 56.98 | 2 | 1 | 1 |
| 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 1580 expiring on 26MAY2026
Delta for 1580 PE is -0.86
Historical price for 1580 PE is as follows
On 22 May COCHINSHIP was trading at 1532.10. The strike last trading price was 50, which was -4 lower than the previous day. The implied volatity was 25.23, the open interest changed by -3 which decreased total open position to 55
On 21 May COCHINSHIP was trading at 1531.00. The strike last trading price was 54, which was -23 lower than the previous day. The implied volatity was 31.41, the open interest changed by -2 which decreased total open position to 57
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 77, which was -23 lower than the previous day. The implied volatity was 35.13, the open interest changed by -1 which decreased total open position to 60
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 100, which was 16 higher than the previous day. The implied volatity was 51.32, the open interest changed by -10 which decreased total open position to 60
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 84, which was 30 higher than the previous day. The implied volatity was 45.61, the open interest changed by -46 which decreased total open position to 70
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 53, which was 16 higher than the previous day. The implied volatity was 55.11, the open interest changed by 14 which increased total open position to 108
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 36, which was 3 higher than the previous day. The implied volatity was 54.77, the open interest changed by 0 which decreased total open position to 94
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 33, which was -19 lower than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 94
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 47, 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 78
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 22, which was 7 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 66
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 15.4, which was 6.35 higher than the previous day. The implied volatity was 51.62, the open interest changed by 29 which increased total open position to 67
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 8.85, which was -10 lower than the previous day. The implied volatity was 48.31, the open interest changed by 6 which increased total open position to 38
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 18.85, which was -7.4 lower than the previous day. The implied volatity was 49.7, the open interest changed by 12 which increased total open position to 32
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 26.25, which was -5.5 lower than the previous day. The implied volatity was 47.92, the open interest changed by -7 which decreased total open position to 19
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 31.75, which was 1.75 higher than the previous day. The implied volatity was 51.19, the open interest changed by 14 which increased total open position to 26
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 30, which was 2.75 higher than the previous day. The implied volatity was 48.58, the open interest changed by 14 which increased total open position to 26
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 27.25, which was -21.35 lower than the previous day. The implied volatity was 52.71, the open interest changed by 3 which increased total open position to 11
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 48.6, which was -6.4 lower than the previous day. The implied volatity was 54.11, the open interest changed by 3 which increased total open position to 7
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 55, which was -36.9 lower than the previous day. The implied volatity was 57.71, the open interest changed by 2 which increased total open position to 5
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 91.9, which was -3.1 lower than the previous day. The implied volatity was 66.04, the open interest changed by 0 which decreased total open position to 2
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 95, which was -172.05 lower than the previous day. The implied volatity was 56.98, the open interest changed by 1 which increased total open position to 1
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
