COCHINSHIP
Cochin Shipyard Limited
Historical option data for COCHINSHIP
24 Apr 2026 04:10 PM IST
| COCHINSHIP 28-Apr-2026 (3d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0
Theta: -2.41
Gamma: 0.00328
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1664.70 | 77.65 | 49.35000000000001 | 43.28 | 3,088 | -199 | 155 | |||||||||
| 23 Apr | 1592.80 | 28.85 | -6.649999999999999 | 36.3 | 4,036 | -113 | 355 | |||||||||
| 22 Apr | 1583.10 | 35.5 | 2.75 | 51.15 | 2,039 | -196 | 469 | |||||||||
| 21 Apr | 1556.90 | 29.65 | -2.6000000000000014 | 52.75 | 3,100 | 82 | 661 | |||||||||
| 20 Apr | 1544.90 | 31 | -11.600000000000001 | 57.59 | 2,012 | 70 | 585 | |||||||||
| 17 Apr | 1561.10 | 42.05 | 19.65 | 51.06 | 6,252 | 210 | 515 | |||||||||
| 16 Apr | 1498.10 | 23.35 | 0.7000000000000028 | 51.78 | 568 | 33 | 307 | |||||||||
| 15 Apr | 1479.20 | 22.1 | 4.800000000000001 | 54.24 | 359 | -84 | 273 | |||||||||
| 13 Apr | 1435.00 | 18.1 | -8.649999999999999 | 56.71 | 471 | 38 | 353 | |||||||||
| 10 Apr | 1464.60 | 25.45 | 6.800000000000001 | 54.54 | 2,383 | 198 | 306 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 1423.90 | 19 | 17 | 54.12 | 448 | 105 | 105 | |||||||||
For Cochin Shipyard Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 CE is 0.82
Historical price for 1600 CE is as follows
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 77.65, which was 49.35000000000001 higher than the previous day. The implied volatity was 43.28, the open interest changed by -199 which decreased total open position to 155
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 28.85, which was -6.649999999999999 lower than the previous day. The implied volatity was 36.3, the open interest changed by -113 which decreased total open position to 355
On 22 Apr COCHINSHIP was trading at 1583.10. The strike last trading price was 35.5, which was 2.75 higher than the previous day. The implied volatity was 51.15, the open interest changed by -196 which decreased total open position to 469
On 21 Apr COCHINSHIP was trading at 1556.90. The strike last trading price was 29.65, which was -2.6000000000000014 lower than the previous day. The implied volatity was 52.75, the open interest changed by 82 which increased total open position to 661
On 20 Apr COCHINSHIP was trading at 1544.90. The strike last trading price was 31, which was -11.600000000000001 lower than the previous day. The implied volatity was 57.59, the open interest changed by 70 which increased total open position to 585
On 17 Apr COCHINSHIP was trading at 1561.10. The strike last trading price was 42.05, which was 19.65 higher than the previous day. The implied volatity was 51.06, the open interest changed by 210 which increased total open position to 515
On 16 Apr COCHINSHIP was trading at 1498.10. The strike last trading price was 23.35, which was 0.7000000000000028 higher than the previous day. The implied volatity was 51.78, the open interest changed by 33 which increased total open position to 307
On 15 Apr COCHINSHIP was trading at 1479.20. The strike last trading price was 22.1, which was 4.800000000000001 higher than the previous day. The implied volatity was 54.24, the open interest changed by -84 which decreased total open position to 273
On 13 Apr COCHINSHIP was trading at 1435.00. The strike last trading price was 18.1, which was -8.649999999999999 lower than the previous day. The implied volatity was 56.71, the open interest changed by 38 which increased total open position to 353
On 10 Apr COCHINSHIP was trading at 1464.60. The strike last trading price was 25.45, which was 6.800000000000001 higher than the previous day. The implied volatity was 54.54, the open interest changed by 198 which increased total open position to 306
On 9 Apr COCHINSHIP was trading at 1423.90. The strike last trading price was 19, which was 17 higher than the previous day. The implied volatity was 54.12, the open interest changed by 105 which increased total open position to 105
| COCHINSHIP 28-Apr-2026 (3d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.01
Theta: -2.54
Gamma: 0.00322
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1664.70 | 9.4 | -26.75 | 46.98 | 7,103 | 218 | 311 |
| 23 Apr | 1592.80 | 32 | -18 | 42.94 | 310 | 54 | 92 |
| 22 Apr | 1583.10 | 50 | -18.450000000000003 | 50.21 | 61 | 12 | 33 |
| 21 Apr | 1556.90 | 68.45 | -14.549999999999997 | 51.73 | 9 | 0 | 20 |
| 20 Apr | 1544.90 | 83 | 7.700000000000003 | 56.2 | 10 | 0 | 20 |
| 17 Apr | 1561.10 | 75.45 | -324.5 | 49.41 | 39 | 13 | 13 |
| 16 Apr | 1498.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1479.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1435.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1464.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1423.90 | 399.95 | 0 | - | 0 | 0 | 0 |
For Cochin Shipyard Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 PE is -0.19
Historical price for 1600 PE is as follows
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 9.4, which was -26.75 lower than the previous day. The implied volatity was 46.98, the open interest changed by 218 which increased total open position to 311
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 32, which was -18 lower than the previous day. The implied volatity was 42.94, the open interest changed by 54 which increased total open position to 92
On 22 Apr COCHINSHIP was trading at 1583.10. The strike last trading price was 50, which was -18.450000000000003 lower than the previous day. The implied volatity was 50.21, the open interest changed by 12 which increased total open position to 33
On 21 Apr COCHINSHIP was trading at 1556.90. The strike last trading price was 68.45, which was -14.549999999999997 lower than the previous day. The implied volatity was 51.73, the open interest changed by 0 which decreased total open position to 20
On 20 Apr COCHINSHIP was trading at 1544.90. The strike last trading price was 83, which was 7.700000000000003 higher than the previous day. The implied volatity was 56.2, the open interest changed by 0 which decreased total open position to 20
On 17 Apr COCHINSHIP was trading at 1561.10. The strike last trading price was 75.45, which was -324.5 lower than the previous day. The implied volatity was 49.41, the open interest changed by 13 which increased total open position to 13
On 16 Apr COCHINSHIP was trading at 1498.10. 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 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 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 10 Apr COCHINSHIP was trading at 1464.60. 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 9 Apr COCHINSHIP was trading at 1423.90. The strike last trading price was 399.95, 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
