Historical option data for COCHINSHIP
23 Jun 2026 12:15 PM IST
| COCHINSHIP 28-Jul-2026 (35d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.02
Theta: -0.93
Gamma: 0.00267
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1480.90 | 55 | -2 (-3.51%) | 32.34 | 315 | 33 | 425 | |||||||||
| 22 Jun | 1476.40 | 57 | 3 (5.56%) | 33.56 | 1,064 | 123 | 393 | |||||||||
| 19 Jun | 1458.00 | 54 | -1 (-1.82%) | 34.7 | 274 | 63 | 270 | |||||||||
| 18 Jun | 1469.60 | 54 | -15 (-21.74%) | 32.57 | 181 | 11 | 207 | |||||||||
| 17 Jun | 1500.20 | 71.65 | 27.65 (62.84%) | 30.35 | 341 | 74 | 197 | |||||||||
| 16 Jun | 1431.60 | 44.9 | 6.9 (18.16%) | 35.5 | 93 | 51 | 123 | |||||||||
| 15 Jun | 1411.80 | 35 | -13 (-27.08%) | 33.78 | 97 | 42 | 70 | |||||||||
| 12 Jun | 1424.30 | 49 | 12 (32.43%) | 36.73 | 19 | 2 | 26 | |||||||||
| 11 Jun | 1387.80 | 37.05 | -18.95 (-33.84%) | 37.39 | 25 | 8 | 24 | |||||||||
| 10 Jun | 1404.20 | 56 | -6 (-9.68%) | 40.54 | 2 | 0 | 16 | |||||||||
| 9 Jun | 1441.20 | 62 | -11 (-15.07%) | 38.16 | 13 | 3 | 6 | |||||||||
| 8 Jun | 1407.10 | 72.65 | -0.35 (-0.48%) | - | 2 | 0 | 3 | |||||||||
| 5 Jun | 1439.10 | 72.65 | 6.65 (10.08%) | 36.68 | 2 | 2 | 3 | |||||||||
| 4 Jun | 1472.40 | 65.65 | -0.35 (-0.53%) | 35.42 | 1 | 0 | 1 | |||||||||
| 3 Jun | 1455.70 | 65.65 | -91.35 (-58.18%) | 35.42 | 1 | 1 | 1 | |||||||||
For Cochin Shipyard Limited - strike price 1500 expiring on 28JUL2026
Delta for 1500 CE is 0.49
Historical price for 1500 CE is as follows
On 23 Jun COCHINSHIP was trading at 1480.90. The strike last trading price was 55, which was -2 lower than the previous day. The implied volatity was 32.34, the open interest changed by 33 which increased total open position to 425
On 22 Jun COCHINSHIP was trading at 1476.40. The strike last trading price was 57, which was 3 higher than the previous day. The implied volatity was 33.56, the open interest changed by 123 which increased total open position to 393
On 19 Jun COCHINSHIP was trading at 1458.00. The strike last trading price was 54, which was -1 lower than the previous day. The implied volatity was 34.7, the open interest changed by 63 which increased total open position to 270
On 18 Jun COCHINSHIP was trading at 1469.60. The strike last trading price was 54, which was -15 lower than the previous day. The implied volatity was 32.57, the open interest changed by 11 which increased total open position to 207
On 17 Jun COCHINSHIP was trading at 1500.20. The strike last trading price was 71.65, which was 27.65 higher than the previous day. The implied volatity was 30.35, the open interest changed by 74 which increased total open position to 197
On 16 Jun COCHINSHIP was trading at 1431.60. The strike last trading price was 44.9, which was 6.9 higher than the previous day. The implied volatity was 35.5, the open interest changed by 51 which increased total open position to 123
On 15 Jun COCHINSHIP was trading at 1411.80. The strike last trading price was 35, which was -13 lower than the previous day. The implied volatity was 33.78, the open interest changed by 42 which increased total open position to 70
On 12 Jun COCHINSHIP was trading at 1424.30. The strike last trading price was 49, which was 12 higher than the previous day. The implied volatity was 36.73, the open interest changed by 2 which increased total open position to 26
On 11 Jun COCHINSHIP was trading at 1387.80. The strike last trading price was 37.05, which was -18.95 lower than the previous day. The implied volatity was 37.39, the open interest changed by 8 which increased total open position to 24
On 10 Jun COCHINSHIP was trading at 1404.20. The strike last trading price was 56, which was -6 lower than the previous day. The implied volatity was 40.54, the open interest changed by 0 which decreased total open position to 16
On 9 Jun COCHINSHIP was trading at 1441.20. The strike last trading price was 62, which was -11 lower than the previous day. The implied volatity was 38.16, the open interest changed by 3 which increased total open position to 6
On 8 Jun COCHINSHIP was trading at 1407.10. The strike last trading price was 72.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun COCHINSHIP was trading at 1439.10. The strike last trading price was 72.65, which was 6.65 higher than the previous day. The implied volatity was 36.68, the open interest changed by 2 which increased total open position to 3
On 4 Jun COCHINSHIP was trading at 1472.40. The strike last trading price was 65.65, which was -0.35 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 1
On 3 Jun COCHINSHIP was trading at 1455.70. The strike last trading price was 65.65, which was -91.35 lower than the previous day. The implied volatity was 35.42, the open interest changed by 1 which increased total open position to 1
| COCHINSHIP 28-Jul-2026 (35d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.02
Theta: -1.16
Gamma: 0.00173
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1480.90 | 98 | -3.55 (-3.50%) | 50.02 | 64 | 41 | 112 |
| 22 Jun | 1476.40 | 99.6 | -6.5 (-6.13%) | 50.6 | 26 | 17 | 69 |
| 19 Jun | 1458.00 | 106.1 | 6.95 (7.01%) | 46.28 | 16 | 12 | 51 |
| 18 Jun | 1469.60 | 100.8 | 12.2 (13.77%) | 45.86 | 29 | 18 | 38 |
| 17 Jun | 1500.20 | 88.6 | -28.4 (-24.27%) | 42.11 | 18 | 16 | 19 |
| 16 Jun | 1431.60 | 117 | -33 (-22.00%) | 42.3 | 1 | 1 | 3 |
| 15 Jun | 1411.80 | 150 | 150 | - | 1 | 0 | 2 |
| 12 Jun | 1424.30 | 150 | 150 (25.00%) | 43.58 | 1 | 0 | 2 |
| 11 Jun | 1387.80 | 150 | 30 (25.00%) | 43.58 | 1 | 0 | 1 |
| 10 Jun | 1404.20 | 120 | 4.6 (3.99%) | 33.38 | 1 | 1 | 1 |
| 9 Jun | 1441.20 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1407.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1439.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1472.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1455.70 | 0 | 0 | - | 0 | 0 | 0 |
For Cochin Shipyard Limited - strike price 1500 expiring on 28JUL2026
Delta for 1500 PE is -0.49
Historical price for 1500 PE is as follows
On 23 Jun COCHINSHIP was trading at 1480.90. The strike last trading price was 98, which was -3.55 lower than the previous day. The implied volatity was 50.02, the open interest changed by 41 which increased total open position to 112
On 22 Jun COCHINSHIP was trading at 1476.40. The strike last trading price was 99.6, which was -6.5 lower than the previous day. The implied volatity was 50.6, the open interest changed by 17 which increased total open position to 69
On 19 Jun COCHINSHIP was trading at 1458.00. The strike last trading price was 106.1, which was 6.95 higher than the previous day. The implied volatity was 46.28, the open interest changed by 12 which increased total open position to 51
On 18 Jun COCHINSHIP was trading at 1469.60. The strike last trading price was 100.8, which was 12.2 higher than the previous day. The implied volatity was 45.86, the open interest changed by 18 which increased total open position to 38
On 17 Jun COCHINSHIP was trading at 1500.20. The strike last trading price was 88.6, which was -28.4 lower than the previous day. The implied volatity was 42.11, the open interest changed by 16 which increased total open position to 19
On 16 Jun COCHINSHIP was trading at 1431.60. The strike last trading price was 117, which was -33 lower than the previous day. The implied volatity was 42.3, the open interest changed by 1 which increased total open position to 3
On 15 Jun COCHINSHIP was trading at 1411.80. The strike last trading price was 150, which was 150 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Jun COCHINSHIP was trading at 1424.30. The strike last trading price was 150, which was 150 higher than the previous day. The implied volatity was 43.58, the open interest changed by 0 which decreased total open position to 2
On 11 Jun COCHINSHIP was trading at 1387.80. The strike last trading price was 150, which was 30 higher than the previous day. The implied volatity was 43.58, the open interest changed by 0 which decreased total open position to 1
On 10 Jun COCHINSHIP was trading at 1404.20. The strike last trading price was 120, which was 4.6 higher than the previous day. The implied volatity was 33.38, the open interest changed by 1 which increased total open position to 1
On 9 Jun COCHINSHIP was trading at 1441.20. 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 8 Jun COCHINSHIP was trading at 1407.10. 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 5 Jun COCHINSHIP was trading at 1439.10. 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 4 Jun COCHINSHIP was trading at 1472.40. 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 3 Jun COCHINSHIP was trading at 1455.70. 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
