Historical option data for COCHINSHIP
20 May 2026 04:10 PM IST
| COCHINSHIP 26-May-2026 (5d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0
Theta: -1.43
Gamma: 0.00293
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1507.80 | 5.55 | -1.25 (-18.38%) | 38.73 | 1,000 | -57 | 548 | |||||||||
| 19 May | 1489.60 | 6.4 | -8.45 (-56.90%) | 44.56 | 958 | 193 | 601 | |||||||||
| 18 May | 1513.50 | 14.15 | -42.7 (-75.11%) | 46.22 | 2,055 | 97 | 408 | |||||||||
| 15 May | 1594.50 | 57.05 | -31.8 (-35.79%) | 52.1 | 738 | 165 | 307 | |||||||||
| 14 May | 1645.20 | 87.55 | -13.9 (-13.70%) | 50.86 | 192 | 5 | 142 | |||||||||
| 13 May | 1653.10 | 101.9 | 23.5 (29.97%) | 0 | 70 | 6 | 138 | |||||||||
| 12 May | 1616.10 | 80 | -69.65 (-46.54%) | 0 | 43 | 8 | 130 | |||||||||
| 11 May | 1716.50 | 149.65 | -42.75 (-22.22%) | 0 | 19 | -7 | 122 | |||||||||
| 8 May | 1776.70 | 192.4 | -42.15 (-17.97%) | 48.01 | 7 | 0 | 129 | |||||||||
| 7 May | 1814.70 | 233.1 | 53.1 (29.50%) | 54.37 | 38 | -12 | 130 | |||||||||
| 6 May | 1753.10 | 180 | 14.5 (8.76%) | 48.81 | 52 | -14 | 142 | |||||||||
| 5 May | 1712.20 | 166.95 | 1.45 (0.88%) | 55.61 | 0 | 0 | 156 | |||||||||
| 4 May | 1719.30 | 166.95 | -22.75 (-11.99%) | 55.61 | 15 | -13 | 155 | |||||||||
| 30 Apr | 1733.40 | 189.7 | -24.65 (-11.50%) | 52.95 | 18 | -9 | 159 | |||||||||
| 29 Apr | 1773.80 | 216 | 54.5 (33.75%) | 53.97 | 155 | -23 | 170 | |||||||||
| 28 Apr | 1695.60 | 161.5 | 9.05 (5.94%) | 55.77 | 59 | 9 | 194 | |||||||||
| 27 Apr | 1679.30 | 145.1 | -1.95 (-1.33%) | 53.39 | 136 | -6 | 186 | |||||||||
| 24 Apr | 1664.70 | 142.1 | 43.3 (43.83%) | 50.63 | 787 | -33 | 193 | |||||||||
| 23 Apr | 1592.80 | 95.2 | 0 (0.00%) | 47.29 | 409 | 121 | 228 | |||||||||
| 22 Apr | 1583.10 | 93.1 | 10.85 (13.19%) | 49.78 | 129 | 34 | 108 | |||||||||
| 21 Apr | 1556.90 | 85 | 6 (7.59%) | 51.66 | 135 | 68 | 73 | |||||||||
| 20 Apr | 1544.90 | 79 | -5.75 (-6.78%) | 50.08 | 3 | 1 | 4 | |||||||||
| 17 Apr | 1561.10 | 84.75 | 73.1 (627.47%) | 48.17 | 5 | 2 | 2 | |||||||||
| 15 Apr | 1479.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1435.00 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Cochin Shipyard Limited - strike price 1600 expiring on 26MAY2026
Delta for 1600 CE is 0.14
Historical price for 1600 CE is as follows
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 5.55, which was -1.25 lower than the previous day. The implied volatity was 38.73, the open interest changed by -57 which decreased total open position to 548
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 6.4, which was -8.45 lower than the previous day. The implied volatity was 44.56, the open interest changed by 193 which increased total open position to 601
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 14.15, which was -42.7 lower than the previous day. The implied volatity was 46.22, the open interest changed by 97 which increased total open position to 408
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 57.05, which was -31.8 lower than the previous day. The implied volatity was 52.1, the open interest changed by 165 which increased total open position to 307
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 87.55, which was -13.9 lower than the previous day. The implied volatity was 50.86, the open interest changed by 5 which increased total open position to 142
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 101.9, which was 23.5 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 138
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 80, which was -69.65 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 130
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 149.65, which was -42.75 lower than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 122
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 192.4, which was -42.15 lower than the previous day. The implied volatity was 48.01, the open interest changed by 0 which decreased total open position to 129
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 233.1, which was 53.1 higher than the previous day. The implied volatity was 54.37, the open interest changed by -12 which decreased total open position to 130
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 180, which was 14.5 higher than the previous day. The implied volatity was 48.81, the open interest changed by -14 which decreased total open position to 142
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 166.95, which was 1.45 higher than the previous day. The implied volatity was 55.61, the open interest changed by 0 which decreased total open position to 156
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 166.95, which was -22.75 lower than the previous day. The implied volatity was 55.61, the open interest changed by -13 which decreased total open position to 155
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 189.7, which was -24.65 lower than the previous day. The implied volatity was 52.95, the open interest changed by -9 which decreased total open position to 159
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 216, which was 54.5 higher than the previous day. The implied volatity was 53.97, the open interest changed by -23 which decreased total open position to 170
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 161.5, which was 9.05 higher than the previous day. The implied volatity was 55.77, the open interest changed by 9 which increased total open position to 194
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 145.1, which was -1.95 lower than the previous day. The implied volatity was 53.39, the open interest changed by -6 which decreased total open position to 186
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 142.1, which was 43.3 higher than the previous day. The implied volatity was 50.63, the open interest changed by -33 which decreased total open position to 193
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 95.2, which was 0 lower than the previous day. The implied volatity was 47.29, the open interest changed by 121 which increased total open position to 228
On 22 Apr COCHINSHIP was trading at 1583.10. The strike last trading price was 93.1, which was 10.85 higher than the previous day. The implied volatity was 49.78, the open interest changed by 34 which increased total open position to 108
On 21 Apr COCHINSHIP was trading at 1556.90. The strike last trading price was 85, which was 6 higher than the previous day. The implied volatity was 51.66, the open interest changed by 68 which increased total open position to 73
On 20 Apr COCHINSHIP was trading at 1544.90. The strike last trading price was 79, which was -5.75 lower than the previous day. The implied volatity was 50.08, the open interest changed by 1 which increased total open position to 4
On 17 Apr COCHINSHIP was trading at 1561.10. The strike last trading price was 84.75, which was 73.1 higher than the previous day. The implied volatity was 48.17, the open interest changed by 2 which increased total open position to 2
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) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0
Theta: -1.24
Gamma: 0.00293
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1507.80 | 93 | -27 (-22.50%) | 39.43 | 54 | -21 | 306 |
| 19 May | 1489.60 | 121 | 21 (21.00%) | 52.11 | 69 | -29 | 325 |
| 18 May | 1513.50 | 102 | 38 (59.38%) | 51.22 | 960 | -373 | 353 |
| 15 May | 1594.50 | 62 | 18 (40.91%) | 54.27 | 1,571 | -98 | 724 |
| 14 May | 1645.20 | 44 | 0 (0.00%) | 55.16 | 671 | 147 | 822 |
| 13 May | 1653.10 | 44 | -17 (-27.87%) | 0 | 402 | 21 | 674 |
| 12 May | 1616.10 | 56 | 27 (93.10%) | 56.4 | 533 | 52 | 656 |
| 11 May | 1716.50 | 28 | 10 (55.56%) | 54.83 | 280 | 23 | 603 |
| 8 May | 1776.70 | 18.5 | 7.3 (65.18%) | 50.39 | 323 | 16 | 579 |
| 7 May | 1814.70 | 10.5 | -12.4 (-54.15%) | 47.17 | 381 | -66 | 563 |
| 6 May | 1753.10 | 22 | -9.05 (-29.15%) | 48.63 | 465 | 126 | 628 |
| 5 May | 1712.20 | 31.55 | -3.75 (-10.62%) | 47.73 | 278 | 124 | 503 |
| 4 May | 1719.30 | 34.05 | -1.8 (-5.02%) | 50.17 | 400 | 81 | 376 |
| 30 Apr | 1733.40 | 32.4 | 0 (0.00%) | 49.01 | 386 | 23 | 318 |
| 29 Apr | 1773.80 | 29.9 | -25.3 (-45.83%) | 51.42 | 594 | 185 | 295 |
| 28 Apr | 1695.60 | 53 | -15.75 (-22.91%) | 53.53 | 141 | 23 | 110 |
| 27 Apr | 1679.30 | 69.85 | -12.7 (-15.38%) | 57.74 | 191 | 5 | 87 |
| 24 Apr | 1664.70 | 81.35 | -26.9 (-24.85%) | 59.85 | 142 | 43 | 82 |
| 23 Apr | 1592.80 | 108.25 | -292.6 (-72.99%) | 58.49 | 43 | 39 | 39 |
| 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 1600 expiring on 26MAY2026
Delta for 1600 PE is -0.85
Historical price for 1600 PE is as follows
On 20 May COCHINSHIP was trading at 1507.80. The strike last trading price was 93, which was -27 lower than the previous day. The implied volatity was 39.43, the open interest changed by -21 which decreased total open position to 306
On 19 May COCHINSHIP was trading at 1489.60. The strike last trading price was 121, which was 21 higher than the previous day. The implied volatity was 52.11, the open interest changed by -29 which decreased total open position to 325
On 18 May COCHINSHIP was trading at 1513.50. The strike last trading price was 102, which was 38 higher than the previous day. The implied volatity was 51.22, the open interest changed by -373 which decreased total open position to 353
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 62, which was 18 higher than the previous day. The implied volatity was 54.27, the open interest changed by -98 which decreased total open position to 724
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 55.16, the open interest changed by 147 which increased total open position to 822
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 44, which was -17 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 674
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 56, which was 27 higher than the previous day. The implied volatity was 56.4, the open interest changed by 52 which increased total open position to 656
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 28, which was 10 higher than the previous day. The implied volatity was 54.83, the open interest changed by 23 which increased total open position to 603
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 18.5, which was 7.3 higher than the previous day. The implied volatity was 50.39, the open interest changed by 16 which increased total open position to 579
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 10.5, which was -12.4 lower than the previous day. The implied volatity was 47.17, the open interest changed by -66 which decreased total open position to 563
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 22, which was -9.05 lower than the previous day. The implied volatity was 48.63, the open interest changed by 126 which increased total open position to 628
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 31.55, which was -3.75 lower than the previous day. The implied volatity was 47.73, the open interest changed by 124 which increased total open position to 503
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 34.05, which was -1.8 lower than the previous day. The implied volatity was 50.17, the open interest changed by 81 which increased total open position to 376
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 49.01, the open interest changed by 23 which increased total open position to 318
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 29.9, which was -25.3 lower than the previous day. The implied volatity was 51.42, the open interest changed by 185 which increased total open position to 295
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 53, which was -15.75 lower than the previous day. The implied volatity was 53.53, the open interest changed by 23 which increased total open position to 110
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 69.85, which was -12.7 lower than the previous day. The implied volatity was 57.74, the open interest changed by 5 which increased total open position to 87
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 81.35, which was -26.9 lower than the previous day. The implied volatity was 59.85, the open interest changed by 43 which increased total open position to 82
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 108.25, which was -292.6 lower than the previous day. The implied volatity was 58.49, the open interest changed by 39 which increased total open position to 39
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
