COCHINSHIP
Cochin Shipyard Limited
Historical option data for COCHINSHIP
11 May 2026 04:10 PM IST
| COCHINSHIP 26-May-2026 (15d) 1720 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -2.58
Gamma: 0.00208
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 1716.50 | 78.7 | -34 (-30.17%) | 54.25 | 113 | 39 | 94 | |||||||||
| 8 May | 1776.70 | 113 | -27.30000000000001 (-19.46%) | 50.17 | 16 | -5 | 56 | |||||||||
| 7 May | 1814.70 | 140.95 | 40.94999999999999 (40.95%) | 48.79 | 27 | -3 | 65 | |||||||||
| 6 May | 1753.10 | 100.65 | 18.35000000000001 (22.30%) | 49.44 | 173 | -19 | 68 | |||||||||
| 5 May | 1712.20 | 84.05 | -7.25 (-7.94%) | 49.74 | 152 | 29 | 90 | |||||||||
| 4 May | 1719.30 | 94.15 | -6.849999999999994 (-6.78%) | 53.88 | 199 | 18 | 63 | |||||||||
|
|
||||||||||||||||
| 30 Apr | 1733.40 | 100.9 | -31.599999999999994 (-23.85%) | 48.82 | 63 | 6 | 51 | |||||||||
| 29 Apr | 1773.80 | 135 | 43.45 (47.46%) | 52.22 | 313 | -10 | 46 | |||||||||
| 28 Apr | 1695.60 | 91.4 | -2.4499999999999886 (-2.61%) | 53.02 | 91 | 20 | 55 | |||||||||
| 27 Apr | 1679.30 | 92 | 1.5 (1.66%) | 57.76 | 101 | 19 | 35 | |||||||||
| 24 Apr | 1664.70 | 97 | 36.8 (61.13%) | 58.03 | 31 | 15 | 16 | |||||||||
| 23 Apr | 1592.80 | 60.2 | 54.75 (1004.59%) | 53.49 | 1 | 0 | 0 | |||||||||
| 22 Apr | 1583.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cochin Shipyard Limited - strike price 1720 expiring on 26MAY2026
Delta for 1720 CE is 0.53
Historical price for 1720 CE is as follows
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 78.7, which was -34 lower than the previous day. The implied volatity was 54.25, the open interest changed by 39 which increased total open position to 94
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 113, which was -27.30000000000001 lower than the previous day. The implied volatity was 50.17, the open interest changed by -5 which decreased total open position to 56
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 140.95, which was 40.94999999999999 higher than the previous day. The implied volatity was 48.79, the open interest changed by -3 which decreased total open position to 65
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 100.65, which was 18.35000000000001 higher than the previous day. The implied volatity was 49.44, the open interest changed by -19 which decreased total open position to 68
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 84.05, which was -7.25 lower than the previous day. The implied volatity was 49.74, the open interest changed by 29 which increased total open position to 90
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 94.15, which was -6.849999999999994 lower than the previous day. The implied volatity was 53.88, the open interest changed by 18 which increased total open position to 63
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 100.9, which was -31.599999999999994 lower than the previous day. The implied volatity was 48.82, the open interest changed by 6 which increased total open position to 51
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 135, which was 43.45 higher than the previous day. The implied volatity was 52.22, the open interest changed by -10 which decreased total open position to 46
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 91.4, which was -2.4499999999999886 lower than the previous day. The implied volatity was 53.02, the open interest changed by 20 which increased total open position to 55
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 92, which was 1.5 higher than the previous day. The implied volatity was 57.76, the open interest changed by 19 which increased total open position to 35
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 97, which was 36.8 higher than the previous day. The implied volatity was 58.03, the open interest changed by 15 which increased total open position to 16
On 23 Apr COCHINSHIP was trading at 1592.80. The strike last trading price was 60.2, which was 54.75 higher than the previous day. The implied volatity was 53.49, the open interest changed by 0 which decreased total open position to 0
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
| COCHINSHIP 26-May-2026 (15d) 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 1716.50 | 78 | 24 (44.44%) | 0 | 54 | 15 | 116 |
| 8 May | 1776.70 | 53.9 | 16.5 (44.12%) | 51.79 | 26 | -13 | 106 |
| 7 May | 1814.70 | 36 | -22.9 (-38.88%) | 47.26 | 26 | 3 | 117 |
| 6 May | 1753.10 | 58.9 | -19.85 (-25.21%) | 47.61 | 78 | 36 | 112 |
| 5 May | 1712.20 | 78.75 | -3.1500000000000057 (-3.85%) | 46.54 | 11 | 4 | 76 |
| 4 May | 1719.30 | 81.9 | 2.6000000000000085 (3.28%) | 49.26 | 60 | 8 | 72 |
| 30 Apr | 1733.40 | 78 | 7.200000000000003 (10.17%) | 48.86 | 68 | 3 | 67 |
| 29 Apr | 1773.80 | 70 | -38.25 (-35.33%) | 51.43 | 188 | 62 | 68 |
| 28 Apr | 1695.60 | 108.25 | -405.1 (-78.91%) | 53.75 | 16 | 5 | 5 |
| 27 Apr | 1679.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1664.70 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1592.80 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1583.10 | 0 | 0 | - | 0 | 0 | 0 |
For Cochin Shipyard Limited - strike price 1720 expiring on 26MAY2026
Delta for 1720 PE is 0
Historical price for 1720 PE is as follows
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 78, which was 24 higher than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 116
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 53.9, which was 16.5 higher than the previous day. The implied volatity was 51.79, the open interest changed by -13 which decreased total open position to 106
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 36, which was -22.9 lower than the previous day. The implied volatity was 47.26, the open interest changed by 3 which increased total open position to 117
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 58.9, which was -19.85 lower than the previous day. The implied volatity was 47.61, the open interest changed by 36 which increased total open position to 112
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 78.75, which was -3.1500000000000057 lower than the previous day. The implied volatity was 46.54, the open interest changed by 4 which increased total open position to 76
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 81.9, which was 2.6000000000000085 higher than the previous day. The implied volatity was 49.26, the open interest changed by 8 which increased total open position to 72
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 78, which was 7.200000000000003 higher than the previous day. The implied volatity was 48.86, the open interest changed by 3 which increased total open position to 67
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 70, which was -38.25 lower than the previous day. The implied volatity was 51.43, the open interest changed by 62 which increased total open position to 68
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 108.25, which was -405.1 lower than the previous day. The implied volatity was 53.75, the open interest changed by 5 which increased total open position to 5
On 27 Apr COCHINSHIP was trading at 1679.30. 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 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 23 Apr COCHINSHIP was trading at 1592.80. 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 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
