CUMMINSIND
Cummins India Ltd
Historical option data for CUMMINSIND
18 Oct 2024 10:30 AM IST
| CUMMINSIND 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3700.00 | 39.85 | -3.95 | 1,24,500 | 6,900 | 2,61,000 | ||||
| 17 Oct | 3692.00 | 43.8 | -46.20 | 6,04,800 | 39,900 | 2,54,700 | ||||
| 16 Oct | 3798.40 | 90 | 54.50 | 29,33,400 | -44,700 | 2,14,500 | ||||
| 15 Oct | 3669.05 | 35.5 | -2.30 | 1,89,000 | -29,400 | 2,58,900 | ||||
| 14 Oct | 3667.80 | 37.8 | 4.80 | 3,81,300 | -47,100 | 2,89,800 | ||||
| 11 Oct | 3614.15 | 33 | -66.20 | 12,64,800 | 1,17,900 | 3,36,600 | ||||
| 10 Oct | 3782.65 | 99.2 | 1.65 | 2,32,200 | 17,400 | 2,17,200 | ||||
| 9 Oct | 3761.80 | 97.55 | 12.05 | 4,78,200 | -3,000 | 2,01,900 | ||||
| 8 Oct | 3708.30 | 85.5 | 36.00 | 1,83,300 | -300 | 2,04,000 | ||||
| 7 Oct | 3591.00 | 49.5 | -12.45 | 2,49,300 | 15,900 | 2,04,300 | ||||
| 4 Oct | 3623.50 | 61.95 | -30.85 | 3,06,600 | 43,200 | 1,88,100 | ||||
| 3 Oct | 3682.65 | 92.8 | -108.60 | 2,95,500 | 28,500 | 1,44,900 | ||||
| 1 Oct | 3875.85 | 201.4 | 39.45 | 2,20,500 | 2,700 | 1,16,100 | ||||
| 30 Sept | 3806.05 | 161.95 | -38.25 | 1,40,100 | 31,200 | 1,13,100 | ||||
| 27 Sept | 3864.80 | 200.2 | 33.00 | 2,27,400 | -10,800 | 82,800 | ||||
| 26 Sept | 3794.20 | 167.2 | 15.20 | 1,33,200 | -6,900 | 93,300 | ||||
| 25 Sept | 3763.70 | 152 | -54.00 | 2,98,500 | 80,400 | 1,00,800 | ||||
| 24 Sept | 3852.90 | 206 | -2.95 | 27,600 | -900 | 20,400 | ||||
| 23 Sept | 3865.80 | 208.95 | 43.95 | 32,100 | 7,800 | 21,000 | ||||
|
|
||||||||||
| 20 Sept | 3814.05 | 165 | 37.05 | 22,800 | 3,300 | 13,500 | ||||
| 19 Sept | 3727.80 | 127.95 | -22.05 | 26,100 | 8,100 | 10,500 | ||||
| 18 Sept | 3764.00 | 150 | -33.85 | 3,000 | 600 | 2,100 | ||||
| 17 Sept | 3845.95 | 183.85 | -6.15 | 300 | 0 | 1,500 | ||||
| 16 Sept | 3817.70 | 190 | 16.05 | 1,200 | 300 | 1,200 | ||||
| 13 Sept | 3784.60 | 173.95 | -6.05 | 1,200 | 900 | 1,200 | ||||
| 11 Sept | 3797.40 | 180 | -62.50 | 600 | 300 | 300 | ||||
| 4 Sept | 3870.05 | 242.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3831.25 | 242.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3860.45 | 242.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3724.45 | 242.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3715.10 | 242.5 | 242.50 | 0 | 0 | 0 | ||||
| 5 Aug | 3497.90 | 0 | 0 | 0 | 0 | |||||
For Cummins India Ltd - strike price 3800 expiring on 31OCT2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 18 Oct CUMMINSIND was trading at 3700.00. The strike last trading price was 39.85, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 261000
On 17 Oct CUMMINSIND was trading at 3692.00. The strike last trading price was 43.8, which was -46.20 lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 254700
On 16 Oct CUMMINSIND was trading at 3798.40. The strike last trading price was 90, which was 54.50 higher than the previous day. The implied volatity was -, the open interest changed by -44700 which decreased total open position to 214500
On 15 Oct CUMMINSIND was trading at 3669.05. The strike last trading price was 35.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 258900
On 14 Oct CUMMINSIND was trading at 3667.80. The strike last trading price was 37.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -47100 which decreased total open position to 289800
On 11 Oct CUMMINSIND was trading at 3614.15. The strike last trading price was 33, which was -66.20 lower than the previous day. The implied volatity was -, the open interest changed by 117900 which increased total open position to 336600
On 10 Oct CUMMINSIND was trading at 3782.65. The strike last trading price was 99.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 217200
On 9 Oct CUMMINSIND was trading at 3761.80. The strike last trading price was 97.55, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 201900
On 8 Oct CUMMINSIND was trading at 3708.30. The strike last trading price was 85.5, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 204000
On 7 Oct CUMMINSIND was trading at 3591.00. The strike last trading price was 49.5, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 204300
On 4 Oct CUMMINSIND was trading at 3623.50. The strike last trading price was 61.95, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 188100
On 3 Oct CUMMINSIND was trading at 3682.65. The strike last trading price was 92.8, which was -108.60 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 144900
On 1 Oct CUMMINSIND was trading at 3875.85. The strike last trading price was 201.4, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 116100
On 30 Sept CUMMINSIND was trading at 3806.05. The strike last trading price was 161.95, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 113100
On 27 Sept CUMMINSIND was trading at 3864.80. The strike last trading price was 200.2, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 82800
On 26 Sept CUMMINSIND was trading at 3794.20. The strike last trading price was 167.2, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 93300
On 25 Sept CUMMINSIND was trading at 3763.70. The strike last trading price was 152, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 80400 which increased total open position to 100800
On 24 Sept CUMMINSIND was trading at 3852.90. The strike last trading price was 206, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 20400
On 23 Sept CUMMINSIND was trading at 3865.80. The strike last trading price was 208.95, which was 43.95 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 21000
On 20 Sept CUMMINSIND was trading at 3814.05. The strike last trading price was 165, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 13500
On 19 Sept CUMMINSIND was trading at 3727.80. The strike last trading price was 127.95, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 10500
On 18 Sept CUMMINSIND was trading at 3764.00. The strike last trading price was 150, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2100
On 17 Sept CUMMINSIND was trading at 3845.95. The strike last trading price was 183.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 16 Sept CUMMINSIND was trading at 3817.70. The strike last trading price was 190, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1200
On 13 Sept CUMMINSIND was trading at 3784.60. The strike last trading price was 173.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1200
On 11 Sept CUMMINSIND was trading at 3797.40. The strike last trading price was 180, which was -62.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 4 Sept CUMMINSIND was trading at 3870.05. The strike last trading price was 242.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept CUMMINSIND was trading at 3831.25. The strike last trading price was 242.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug CUMMINSIND was trading at 3860.45. The strike last trading price was 242.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug CUMMINSIND was trading at 3724.45. The strike last trading price was 242.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug CUMMINSIND was trading at 3715.10. The strike last trading price was 242.5, which was 242.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug CUMMINSIND was trading at 3497.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CUMMINSIND 3800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3700.00 | 132.05 | 2.00 | 6,900 | -3,000 | 1,10,700 |
| 17 Oct | 3692.00 | 130.05 | 53.05 | 1,76,700 | -18,900 | 1,13,400 |
| 16 Oct | 3798.40 | 77 | -78.90 | 8,37,000 | 5,700 | 1,32,300 |
| 15 Oct | 3669.05 | 155.9 | -0.80 | 6,900 | -300 | 1,26,000 |
| 14 Oct | 3667.80 | 156.7 | -51.65 | 8,700 | -5,100 | 1,26,600 |
| 11 Oct | 3614.15 | 208.35 | 121.90 | 90,000 | -17,400 | 1,32,000 |
| 10 Oct | 3782.65 | 86.45 | -19.25 | 34,200 | -2,400 | 1,49,400 |
| 9 Oct | 3761.80 | 105.7 | -34.30 | 83,100 | 6,600 | 1,51,800 |
| 8 Oct | 3708.30 | 140 | -105.05 | 10,800 | -2,100 | 1,45,200 |
| 7 Oct | 3591.00 | 245.05 | 31.80 | 23,400 | -12,300 | 1,47,000 |
| 4 Oct | 3623.50 | 213.25 | 23.20 | 30,300 | -8,700 | 1,59,300 |
| 3 Oct | 3682.65 | 190.05 | 101.00 | 1,94,700 | 30,300 | 1,68,000 |
| 1 Oct | 3875.85 | 89.05 | -32.45 | 1,56,600 | 26,400 | 1,36,500 |
| 30 Sept | 3806.05 | 121.5 | 20.55 | 3,17,100 | 43,800 | 1,10,400 |
| 27 Sept | 3864.80 | 100.95 | -41.90 | 87,300 | 29,100 | 66,600 |
| 26 Sept | 3794.20 | 142.85 | -27.15 | 28,200 | -1,200 | 37,200 |
| 25 Sept | 3763.70 | 170 | 59.60 | 90,600 | 16,800 | 38,100 |
| 24 Sept | 3852.90 | 110.4 | 4.40 | 24,900 | 11,400 | 21,000 |
| 23 Sept | 3865.80 | 106 | -13.55 | 15,000 | 7,500 | 9,600 |
| 20 Sept | 3814.05 | 119.55 | -238.60 | 3,600 | 1,800 | 1,800 |
| 19 Sept | 3727.80 | 358.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3764.00 | 358.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3845.95 | 358.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3817.70 | 358.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3784.60 | 358.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3797.40 | 358.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3870.05 | 358.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3831.25 | 358.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3860.45 | 358.15 | 358.15 | 0 | 0 | 0 |
| 14 Aug | 3724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3715.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3497.90 | 0 | 0 | 0 | 0 | |
For Cummins India Ltd - strike price 3800 expiring on 31OCT2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 18 Oct CUMMINSIND was trading at 3700.00. The strike last trading price was 132.05, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 110700
On 17 Oct CUMMINSIND was trading at 3692.00. The strike last trading price was 130.05, which was 53.05 higher than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 113400
On 16 Oct CUMMINSIND was trading at 3798.40. The strike last trading price was 77, which was -78.90 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 132300
On 15 Oct CUMMINSIND was trading at 3669.05. The strike last trading price was 155.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 126000
On 14 Oct CUMMINSIND was trading at 3667.80. The strike last trading price was 156.7, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 126600
On 11 Oct CUMMINSIND was trading at 3614.15. The strike last trading price was 208.35, which was 121.90 higher than the previous day. The implied volatity was -, the open interest changed by -17400 which decreased total open position to 132000
On 10 Oct CUMMINSIND was trading at 3782.65. The strike last trading price was 86.45, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 149400
On 9 Oct CUMMINSIND was trading at 3761.80. The strike last trading price was 105.7, which was -34.30 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 151800
On 8 Oct CUMMINSIND was trading at 3708.30. The strike last trading price was 140, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 145200
On 7 Oct CUMMINSIND was trading at 3591.00. The strike last trading price was 245.05, which was 31.80 higher than the previous day. The implied volatity was -, the open interest changed by -12300 which decreased total open position to 147000
On 4 Oct CUMMINSIND was trading at 3623.50. The strike last trading price was 213.25, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 159300
On 3 Oct CUMMINSIND was trading at 3682.65. The strike last trading price was 190.05, which was 101.00 higher than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 168000
On 1 Oct CUMMINSIND was trading at 3875.85. The strike last trading price was 89.05, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 136500
On 30 Sept CUMMINSIND was trading at 3806.05. The strike last trading price was 121.5, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 43800 which increased total open position to 110400
On 27 Sept CUMMINSIND was trading at 3864.80. The strike last trading price was 100.95, which was -41.90 lower than the previous day. The implied volatity was -, the open interest changed by 29100 which increased total open position to 66600
On 26 Sept CUMMINSIND was trading at 3794.20. The strike last trading price was 142.85, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 37200
On 25 Sept CUMMINSIND was trading at 3763.70. The strike last trading price was 170, which was 59.60 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 38100
On 24 Sept CUMMINSIND was trading at 3852.90. The strike last trading price was 110.4, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 21000
On 23 Sept CUMMINSIND was trading at 3865.80. The strike last trading price was 106, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 9600
On 20 Sept CUMMINSIND was trading at 3814.05. The strike last trading price was 119.55, which was -238.60 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 19 Sept CUMMINSIND was trading at 3727.80. The strike last trading price was 358.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept CUMMINSIND was trading at 3764.00. The strike last trading price was 358.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept CUMMINSIND was trading at 3845.95. The strike last trading price was 358.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept CUMMINSIND was trading at 3817.70. The strike last trading price was 358.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept CUMMINSIND was trading at 3784.60. The strike last trading price was 358.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept CUMMINSIND was trading at 3797.40. The strike last trading price was 358.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept CUMMINSIND was trading at 3870.05. The strike last trading price was 358.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept CUMMINSIND was trading at 3831.25. The strike last trading price was 358.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug CUMMINSIND was trading at 3860.45. The strike last trading price was 358.15, which was 358.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug CUMMINSIND was trading at 3724.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug CUMMINSIND was trading at 3715.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug CUMMINSIND was trading at 3497.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
