CUMMINSIND

Cummins India Ltd

4479.1 +12.10 (0.27%)

L: 4412.1 H: 4496

Back to Option Chain

Historical option data for CUMMINSIND
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CUMMINSIND 30-DEC-2025 3700 CE
Delta: 0.99 Vega: 0.19 Theta: -1.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4479.10	791.95 ₹ 1,58,390	41.95 8390.00	33.00	13 2,600	-3 -600	28 5,600
8 Dec	4467.00	750 ₹ 1,50,000	-50 -10000.00	-	18 3,600	7 1,400	32 6,400
5 Dec	4468.90	800 ₹ 1,60,000	27.5 5500.00	50.47	3 600	0 0	25 5,000
4 Dec	4459.30	770 ₹ 1,54,000	-57.5 -11500.00	-	7 1,400	-1 -200	26 5,200
3 Dec	4514.10	830 ₹ 1,66,000	8.25 1650.00	-	14 2,800	-9 -1,800	27 5,400
2 Dec	4514.50	818 ₹ 1,63,600	-42 -8400.00	-	15 3,000	1 200	36 7,200
1 Dec	4544.20	860 ₹ 1,72,000	65 13000.00	-	1 200	0 0	35 7,000
28 Nov	4479.30	795 ₹ 1,59,000	22 4400.00	-	23 4,600	7 1,400	35 7,000
27 Nov	4449.40	774 ₹ 1,54,800	64 12800.00	32.49	31 6,200	8 1,600	27 5,400
26 Nov	4408.20	710 ₹ 1,42,000	55 11000.00	-	19 3,800	5 1,000	21 4,200
25 Nov	4311.30	655 ₹ 1,31,000	-20 -4000.00	37.04	7 1,400	5 1,000	14 2,800
24 Nov	4299.00	675 ₹ 1,35,000	5 1000.00	47.40	4 800	3 600	8 1,600
21 Nov	4333.80	670 ₹ 1,34,000	236.7 47340.00	-	7 1,400	4 800	4 800
20 Nov	4375.70	433.3 ₹ 86,660	0 0.00	-	0 0	0 0	0 0
19 Nov	4261.30	433.3 ₹ 86,660	0 0.00	-	0 0	0 0	0 0
18 Nov	4252.40	433.3 ₹ 86,660	0 0.00	-	0 0	0 0	0 0
12 Nov	4395.40	433.3 ₹ 86,660	0 0.00	-	0 0	0 0	0 0
11 Nov	4414.20	433.3 ₹ 86,660	0 0.00	-	0 0	0 0	0 0
10 Nov	4349.20	433.3 ₹ 86,660	0 0.00	-	0 0	0 0	0 0
7 Nov	4291.80	433.3 ₹ 86,660	0 0.00	-	0 0	0 0	0 0
23 Oct	4073.90	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
21 Oct	4000.90	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
20 Oct	4006.40	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0

16 Oct	3940.60	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
15 Oct	3957.40	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
14 Oct	3945.20	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
13 Oct	3957.00	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
10 Oct	3966.00	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
9 Oct	3957.20	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
8 Oct	3912.50	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
7 Oct	3967.40	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
6 Oct	3943.00	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0
3 Oct	3932.70	33.4 ₹ 6,680	0 0.00	-	0 0	0 0	0 0

For Cummins India Ltd - strike price 3700 expiring on 30DEC2025

Delta for 3700 CE is 0.99

Historical price for 3700 CE is as follows

On 9 Dec CUMMINSIND was trading at 4479.10. The strike last trading price was 791.95, which was 41.95 higher than the previous day. The implied volatity was 33.00, the open interest changed by -3 which decreased total open position to 28

On 8 Dec CUMMINSIND was trading at 4467.00. The strike last trading price was 750, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 32

On 5 Dec CUMMINSIND was trading at 4468.90. The strike last trading price was 800, which was 27.5 higher than the previous day. The implied volatity was 50.47, the open interest changed by 0 which decreased total open position to 25

On 4 Dec CUMMINSIND was trading at 4459.30. The strike last trading price was 770, which was -57.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 26

On 3 Dec CUMMINSIND was trading at 4514.10. The strike last trading price was 830, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 27

On 2 Dec CUMMINSIND was trading at 4514.50. The strike last trading price was 818, which was -42 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 36

On 1 Dec CUMMINSIND was trading at 4544.20. The strike last trading price was 860, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 28 Nov CUMMINSIND was trading at 4479.30. The strike last trading price was 795, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 35

On 27 Nov CUMMINSIND was trading at 4449.40. The strike last trading price was 774, which was 64 higher than the previous day. The implied volatity was 32.49, the open interest changed by 8 which increased total open position to 27

On 26 Nov CUMMINSIND was trading at 4408.20. The strike last trading price was 710, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 21

On 25 Nov CUMMINSIND was trading at 4311.30. The strike last trading price was 655, which was -20 lower than the previous day. The implied volatity was 37.04, the open interest changed by 5 which increased total open position to 14

On 24 Nov CUMMINSIND was trading at 4299.00. The strike last trading price was 675, which was 5 higher than the previous day. The implied volatity was 47.40, the open interest changed by 3 which increased total open position to 8

On 21 Nov CUMMINSIND was trading at 4333.80. The strike last trading price was 670, which was 236.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 20 Nov CUMMINSIND was trading at 4375.70. The strike last trading price was 433.3, 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 19 Nov CUMMINSIND was trading at 4261.30. The strike last trading price was 433.3, 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 18 Nov CUMMINSIND was trading at 4252.40. The strike last trading price was 433.3, 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 12 Nov CUMMINSIND was trading at 4395.40. The strike last trading price was 433.3, 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 11 Nov CUMMINSIND was trading at 4414.20. The strike last trading price was 433.3, 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 Nov CUMMINSIND was trading at 4349.20. The strike last trading price was 433.3, 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 7 Nov CUMMINSIND was trading at 4291.80. The strike last trading price was 433.3, 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 Oct CUMMINSIND was trading at 4073.90. The strike last trading price was 33.4, 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 Oct CUMMINSIND was trading at 4000.90. The strike last trading price was 33.4, 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 Oct CUMMINSIND was trading at 4006.40. The strike last trading price was 33.4, 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 16 Oct CUMMINSIND was trading at 3940.60. The strike last trading price was 33.4, 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 Oct CUMMINSIND was trading at 3957.40. The strike last trading price was 33.4, 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 14 Oct CUMMINSIND was trading at 3945.20. The strike last trading price was 33.4, 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 Oct CUMMINSIND was trading at 3957.00. The strike last trading price was 33.4, 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 Oct CUMMINSIND was trading at 3966.00. The strike last trading price was 33.4, 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 Oct CUMMINSIND was trading at 3957.20. The strike last trading price was 33.4, 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 Oct CUMMINSIND was trading at 3912.50. The strike last trading price was 33.4, 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 7 Oct CUMMINSIND was trading at 3967.40. The strike last trading price was 33.4, 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 6 Oct CUMMINSIND was trading at 3943.00. The strike last trading price was 33.4, 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 Oct CUMMINSIND was trading at 3932.70. The strike last trading price was 33.4, 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

CUMMINSIND 30DEC2025 3700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4479.10	1 ₹ 200	0 0.00	-	0 0	-1 -200	0 0
8 Dec	4467.00	1 ₹ 200	0 0.00	-	1 200	0 0	70 14,000
5 Dec	4468.90	1 ₹ 200	0 0.00	31.22	2 400	0 0	71 14,200
4 Dec	4459.30	1 ₹ 200	0 0.00	-	0 0	0 0	0 0
3 Dec	4514.10	1 ₹ 200	0 0.00	-	0 0	2 400	0 0
2 Dec	4514.50	1 ₹ 200	0 0.00	30.97	3 600	1 200	70 14,000
1 Dec	4544.20	1 ₹ 200	-0.5 -100.00	-	8 1,600	0 0	69 13,800
28 Nov	4479.30	1.5 ₹ 300	-0.2 -40.00	29.81	7 1,400	0 0	69 13,800
27 Nov	4449.40	1.7 ₹ 340	-1.25 -250.00	28.81	26 5,200	7 1,400	69 13,800
26 Nov	4408.20	3 ₹ 600	-2 -400.00	30.05	27 5,400	5 1,000	62 12,400
25 Nov	4311.30	5 ₹ 1,000	-1 -200.00	28.75	31 6,200	17 3,400	57 11,400
24 Nov	4299.00	6 ₹ 1,200	4.85 970.00	28.90	2 400	0 0	38 7,600
21 Nov	4333.80	1.15 ₹ 230	-5.25 -1050.00	22.65	10 2,000	1 200	38 7,600
20 Nov	4375.70	6.4 ₹ 1,280	-4.55 -910.00	30.96	12 2,400	1 200	40 8,000
19 Nov	4261.30	10.95 ₹ 2,190	-0.15 -30.00	30.01	107 21,400	15 3,000	39 7,800
18 Nov	4252.40	10.95 ₹ 2,190	2.7 540.00	29.15	19 3,800	14 2,800	19 3,800
12 Nov	4395.40	8.25 ₹ 1,650	-3 -600.00	29.99	2 400	1 200	4 800
11 Nov	4414.20	11.25 ₹ 2,250	-4.75 -950.00	32.48	1 200	0 0	2 400
10 Nov	4349.20	16 ₹ 3,200	-0.3 -60.00	32.56	1 200	0 0	2 400
7 Nov	4291.80	16.3 ₹ 3,260	-134.45 -26890.00	30.12	2 400	1 200	1 200
23 Oct	4073.90	150.75 ₹ 30,150	0 0.00	-	0 0	0 0	0 0
21 Oct	4000.90	150.75 ₹ 30,150	0 0.00	-	0 0	0 0	0 0
20 Oct	4006.40	150.75 ₹ 30,150	0 0.00	5.84	0 0	0 0	0 0
16 Oct	3940.60	150.75 ₹ 30,150	0 0.00	4.77	0 0	0 0	0 0
15 Oct	3957.40	150.75 ₹ 30,150	0 0.00	-	0 0	0 0	0 0
14 Oct	3945.20	150.75 ₹ 30,150	0 0.00	4.71	0 0	0 0	0 0
13 Oct	3957.00	150.75 ₹ 30,150	0 0.00	-	0 0	0 0	0 0
10 Oct	3966.00	150.75 ₹ 30,150	0 0.00	4.74	0 0	0 0	0 0
9 Oct	3957.20	150.75 ₹ 30,150	0 0.00	-	0 0	0 0	0 0
8 Oct	3912.50	150.75 ₹ 30,150	0 0.00	3.92	0 0	0 0	0 0
7 Oct	3967.40	150.75 ₹ 30,150	0 0.00	-	0 0	0 0	0 0
6 Oct	3943.00	38.6 ₹ 7,720	0 0.00	-	0 0	0 0	0 0
3 Oct	3932.70	38.6 ₹ 7,720	0 0.00	4.26	0 0	0 0	0 0

For Cummins India Ltd - strike price 3700 expiring on 30DEC2025

Delta for 3700 PE is -

Historical price for 3700 PE is as follows

On 9 Dec CUMMINSIND was trading at 4479.10. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec CUMMINSIND was trading at 4467.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 5 Dec CUMMINSIND was trading at 4468.90. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 71

On 4 Dec CUMMINSIND was trading at 4459.30. The strike last trading price was 1, 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 Dec CUMMINSIND was trading at 4514.10. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec CUMMINSIND was trading at 4514.50. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 30.97, the open interest changed by 1 which increased total open position to 70

On 1 Dec CUMMINSIND was trading at 4544.20. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 28 Nov CUMMINSIND was trading at 4479.30. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 29.81, the open interest changed by 0 which decreased total open position to 69

On 27 Nov CUMMINSIND was trading at 4449.40. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 28.81, the open interest changed by 7 which increased total open position to 69

On 26 Nov CUMMINSIND was trading at 4408.20. The strike last trading price was 3, which was -2 lower than the previous day. The implied volatity was 30.05, the open interest changed by 5 which increased total open position to 62

On 25 Nov CUMMINSIND was trading at 4311.30. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 28.75, the open interest changed by 17 which increased total open position to 57

On 24 Nov CUMMINSIND was trading at 4299.00. The strike last trading price was 6, which was 4.85 higher than the previous day. The implied volatity was 28.90, the open interest changed by 0 which decreased total open position to 38

On 21 Nov CUMMINSIND was trading at 4333.80. The strike last trading price was 1.15, which was -5.25 lower than the previous day. The implied volatity was 22.65, the open interest changed by 1 which increased total open position to 38

On 20 Nov CUMMINSIND was trading at 4375.70. The strike last trading price was 6.4, which was -4.55 lower than the previous day. The implied volatity was 30.96, the open interest changed by 1 which increased total open position to 40

On 19 Nov CUMMINSIND was trading at 4261.30. The strike last trading price was 10.95, which was -0.15 lower than the previous day. The implied volatity was 30.01, the open interest changed by 15 which increased total open position to 39

On 18 Nov CUMMINSIND was trading at 4252.40. The strike last trading price was 10.95, which was 2.7 higher than the previous day. The implied volatity was 29.15, the open interest changed by 14 which increased total open position to 19

On 12 Nov CUMMINSIND was trading at 4395.40. The strike last trading price was 8.25, which was -3 lower than the previous day. The implied volatity was 29.99, the open interest changed by 1 which increased total open position to 4

On 11 Nov CUMMINSIND was trading at 4414.20. The strike last trading price was 11.25, which was -4.75 lower than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 2

On 10 Nov CUMMINSIND was trading at 4349.20. The strike last trading price was 16, which was -0.3 lower than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 2

On 7 Nov CUMMINSIND was trading at 4291.80. The strike last trading price was 16.3, which was -134.45 lower than the previous day. The implied volatity was 30.12, the open interest changed by 1 which increased total open position to 1

On 23 Oct CUMMINSIND was trading at 4073.90. The strike last trading price was 150.75, 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 Oct CUMMINSIND was trading at 4000.90. The strike last trading price was 150.75, 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 Oct CUMMINSIND was trading at 4006.40. The strike last trading price was 150.75, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0

On 16 Oct CUMMINSIND was trading at 3940.60. The strike last trading price was 150.75, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0

On 15 Oct CUMMINSIND was trading at 3957.40. The strike last trading price was 150.75, 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 14 Oct CUMMINSIND was trading at 3945.20. The strike last trading price was 150.75, which was 0 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0

On 13 Oct CUMMINSIND was trading at 3957.00. The strike last trading price was 150.75, 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 Oct CUMMINSIND was trading at 3966.00. The strike last trading price was 150.75, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0

On 9 Oct CUMMINSIND was trading at 3957.20. The strike last trading price was 150.75, 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 Oct CUMMINSIND was trading at 3912.50. The strike last trading price was 150.75, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0

On 7 Oct CUMMINSIND was trading at 3967.40. The strike last trading price was 150.75, 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 6 Oct CUMMINSIND was trading at 3943.00. The strike last trading price was 38.6, 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 Oct CUMMINSIND was trading at 3932.70. The strike last trading price was 38.6, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0

Related Pages for CUMMINSIND

CUMMINSIND

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD