COCHINSHIP
Cochin Shipyard Limited
Historical option data for COCHINSHIP
15 May 2026 04:10 PM IST
| COCHINSHIP 26-May-2026 (9d) 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.01
Theta: -2.55
Gamma: 0.0025
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 1594.50 | 34.5 | -24.85 (-41.87%) | 53.19 | 534 | 38 | 288 | |||||||||
| 14 May | 1645.20 | 58.05 | -10.549999999999997 (-15.38%) | 52.67 | 574 | 138 | 254 | |||||||||
| 13 May | 1653.10 | 70.8 | 14.849999999999994 (26.54%) | 0 | 520 | 64 | 119 | |||||||||
| 12 May | 1616.10 | 61 | -112 (-64.74%) | 0 | 103 | 38 | 58 | |||||||||
| 11 May | 1716.50 | 173 | 0 (0.00%) | 0 | 0 | 0 | 20 | |||||||||
| 8 May | 1776.70 | 173 | 13.400000000000006 (8.40%) | 50.15 | 1 | 0 | 19 | |||||||||
| 7 May | 1814.70 | 159.6 | 27 (20.36%) | 51.66 | 1 | 0 | 19 | |||||||||
| 6 May | 1753.10 | 132.6 | 22.44999999999999 (20.38%) | 46.48 | 1 | 0 | 19 | |||||||||
| 5 May | 1712.20 | 110.15 | -17.44999999999999 (-13.68%) | 50.69 | 3 | 0 | 19 | |||||||||
| 4 May | 1719.30 | 127.6 | -19.150000000000006 (-13.05%) | 53.46 | 10 | -2 | 18 | |||||||||
| 30 Apr | 1733.40 | 146.75 | -21.099999999999994 (-12.57%) | 50.07 | 5 | -1 | 19 | |||||||||
| 29 Apr | 1773.80 | 169.35 | 45.349999999999994 (36.57%) | 51.6 | 71 | -19 | 21 | |||||||||
| 28 Apr | 1695.60 | 126.45 | 4.200000000000003 (3.44%) | 53.99 | 58 | 6 | 38 | |||||||||
| 27 Apr | 1679.30 | 114.95 | -0.04999999999999716 (-0.04%) | 55.01 | 88 | 2 | 31 | |||||||||
| 24 Apr | 1664.70 | 122.95 | 93.85 (322.51%) | 58 | 114 | 28 | 28 | |||||||||
| 23 Apr | 1592.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1583.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1556.90 | 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 1660 expiring on 26MAY2026
Delta for 1660 CE is 0.36
Historical price for 1660 CE is as follows
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 34.5, which was -24.85 lower than the previous day. The implied volatity was 53.19, the open interest changed by 38 which increased total open position to 288
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 58.05, which was -10.549999999999997 lower than the previous day. The implied volatity was 52.67, the open interest changed by 138 which increased total open position to 254
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 70.8, which was 14.849999999999994 higher than the previous day. The implied volatity was 0, the open interest changed by 64 which increased total open position to 119
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 61, which was -112 lower than the previous day. The implied volatity was 0, the open interest changed by 38 which increased total open position to 58
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 173, 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 20
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 173, which was 13.400000000000006 higher than the previous day. The implied volatity was 50.15, the open interest changed by 0 which decreased total open position to 19
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 159.6, which was 27 higher than the previous day. The implied volatity was 51.66, the open interest changed by 0 which decreased total open position to 19
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 132.6, which was 22.44999999999999 higher than the previous day. The implied volatity was 46.48, the open interest changed by 0 which decreased total open position to 19
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 110.15, which was -17.44999999999999 lower than the previous day. The implied volatity was 50.69, the open interest changed by 0 which decreased total open position to 19
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 127.6, which was -19.150000000000006 lower than the previous day. The implied volatity was 53.46, the open interest changed by -2 which decreased total open position to 18
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 146.75, which was -21.099999999999994 lower than the previous day. The implied volatity was 50.07, the open interest changed by -1 which decreased total open position to 19
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 169.35, which was 45.349999999999994 higher than the previous day. The implied volatity was 51.6, the open interest changed by -19 which decreased total open position to 21
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 126.45, which was 4.200000000000003 higher than the previous day. The implied volatity was 53.99, the open interest changed by 6 which increased total open position to 38
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 114.95, which was -0.04999999999999716 lower than the previous day. The implied volatity was 55.01, the open interest changed by 2 which increased total open position to 31
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 122.95, which was 93.85 higher than the previous day. The implied volatity was 58, the open interest changed by 28 which increased total open position to 28
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
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 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 (9d) 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.01
Theta: -2.52
Gamma: 0.00234
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 1594.50 | 102 | 28 (37.84%) | 57.29 | 12 | -5 | 79 |
| 14 May | 1645.20 | 74 | 4 (5.71%) | 55.96 | 56 | 4 | 82 |
| 13 May | 1653.10 | 71 | -16 (-18.39%) | 0 | 83 | -2 | 78 |
| 12 May | 1616.10 | 87 | 39 (81.25%) | 0 | 72 | -4 | 80 |
| 11 May | 1716.50 | 46 | 13 (39.39%) | 0 | 37 | 13 | 83 |
| 8 May | 1776.70 | 32.6 | 12.05 (58.64%) | 49.98 | 36 | 10 | 69 |
| 7 May | 1814.70 | 20.8 | -17.2 (-45.26%) | 46.95 | 26 | 7 | 58 |
| 6 May | 1753.10 | 37.9 | -16 (-29.68%) | 48.3 | 21 | -1 | 51 |
| 5 May | 1712.20 | 53.9 | 0.25 (0.47%) | 47.46 | 3 | -2 | 52 |
| 4 May | 1719.30 | 53.65 | 2.8500000000000014 (5.61%) | 51.39 | 18 | 2 | 55 |
| 30 Apr | 1733.40 | 50.8 | 2.75 (5.72%) | 47.83 | 13 | 3 | 56 |
| 29 Apr | 1773.80 | 47.5 | -32.45 (-40.59%) | 52.04 | 106 | 20 | 52 |
| 28 Apr | 1695.60 | 77.15 | -18.799999999999997 (-19.59%) | 53.56 | 48 | -4 | 29 |
| 27 Apr | 1679.30 | 96 | -14.450000000000003 (-13.08%) | 56.69 | 73 | 22 | 35 |
| 24 Apr | 1664.70 | 115 | -217.45 (-65.41%) | 62.65 | 13 | 12 | 12 |
| 23 Apr | 1592.80 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1583.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1556.90 | 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 1660 expiring on 26MAY2026
Delta for 1660 PE is -0.63
Historical price for 1660 PE is as follows
On 15 May COCHINSHIP was trading at 1594.50. The strike last trading price was 102, which was 28 higher than the previous day. The implied volatity was 57.29, the open interest changed by -5 which decreased total open position to 79
On 14 May COCHINSHIP was trading at 1645.20. The strike last trading price was 74, which was 4 higher than the previous day. The implied volatity was 55.96, the open interest changed by 4 which increased total open position to 82
On 13 May COCHINSHIP was trading at 1653.10. The strike last trading price was 71, which was -16 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 78
On 12 May COCHINSHIP was trading at 1616.10. The strike last trading price was 87, which was 39 higher than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 80
On 11 May COCHINSHIP was trading at 1716.50. The strike last trading price was 46, which was 13 higher than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 83
On 8 May COCHINSHIP was trading at 1776.70. The strike last trading price was 32.6, which was 12.05 higher than the previous day. The implied volatity was 49.98, the open interest changed by 10 which increased total open position to 69
On 7 May COCHINSHIP was trading at 1814.70. The strike last trading price was 20.8, which was -17.2 lower than the previous day. The implied volatity was 46.95, the open interest changed by 7 which increased total open position to 58
On 6 May COCHINSHIP was trading at 1753.10. The strike last trading price was 37.9, which was -16 lower than the previous day. The implied volatity was 48.3, the open interest changed by -1 which decreased total open position to 51
On 5 May COCHINSHIP was trading at 1712.20. The strike last trading price was 53.9, which was 0.25 higher than the previous day. The implied volatity was 47.46, the open interest changed by -2 which decreased total open position to 52
On 4 May COCHINSHIP was trading at 1719.30. The strike last trading price was 53.65, which was 2.8500000000000014 higher than the previous day. The implied volatity was 51.39, the open interest changed by 2 which increased total open position to 55
On 30 Apr COCHINSHIP was trading at 1733.40. The strike last trading price was 50.8, which was 2.75 higher than the previous day. The implied volatity was 47.83, the open interest changed by 3 which increased total open position to 56
On 29 Apr COCHINSHIP was trading at 1773.80. The strike last trading price was 47.5, which was -32.45 lower than the previous day. The implied volatity was 52.04, the open interest changed by 20 which increased total open position to 52
On 28 Apr COCHINSHIP was trading at 1695.60. The strike last trading price was 77.15, which was -18.799999999999997 lower than the previous day. The implied volatity was 53.56, the open interest changed by -4 which decreased total open position to 29
On 27 Apr COCHINSHIP was trading at 1679.30. The strike last trading price was 96, which was -14.450000000000003 lower than the previous day. The implied volatity was 56.69, the open interest changed by 22 which increased total open position to 35
On 24 Apr COCHINSHIP was trading at 1664.70. The strike last trading price was 115, which was -217.45 lower than the previous day. The implied volatity was 62.65, the open interest changed by 12 which increased total open position to 12
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
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 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
