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 4050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4479.10	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	0 0
8 Dec	4467.00	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	1 200
5 Dec	4468.90	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	0 0
4 Dec	4459.30	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	0 0
3 Dec	4514.10	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	0 0
2 Dec	4514.50	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	0 0
1 Dec	4544.20	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	0 0
28 Nov	4479.30	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	0 0
27 Nov	4449.40	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	0 0
26 Nov	4408.20	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	0 0
25 Nov	4311.30	350 ₹ 70,000	-54.3 -10860.00	-	0 0	0 0	0 0
24 Nov	4299.00	350 ₹ 70,000	-54.3 -10860.00	-	0 0	1 200	0 0
21 Nov	4333.80	350 ₹ 70,000	-54.3 -10860.00	23.32	1 200	0 0	0 0
20 Nov	4375.70	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0

19 Nov	4261.30	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
18 Nov	4252.40	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
17 Nov	4381.20	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
14 Nov	4283.20	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
12 Nov	4395.40	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
11 Nov	4414.20	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
10 Nov	4349.20	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
7 Nov	4291.80	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
6 Nov	4316.10	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
4 Nov	4316.80	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
3 Nov	4379.70	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
31 Oct	4344.10	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0
30 Oct	4384.20	404.3 ₹ 80,860	0 0.00	-	0 0	0 0	0 0

For Cummins India Ltd - strike price 4050 expiring on 30DEC2025

Delta for 4050 CE is -

Historical price for 4050 CE is as follows

On 9 Dec CUMMINSIND was trading at 4479.10. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CUMMINSIND was trading at 4467.00. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec CUMMINSIND was trading at 4468.90. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CUMMINSIND was trading at 4459.30. The strike last trading price was 350, which was -54.3 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 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec CUMMINSIND was trading at 4514.50. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec CUMMINSIND was trading at 4544.20. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CUMMINSIND was trading at 4479.30. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CUMMINSIND was trading at 4449.40. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CUMMINSIND was trading at 4408.20. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov CUMMINSIND was trading at 4311.30. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov CUMMINSIND was trading at 4299.00. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CUMMINSIND was trading at 4333.80. The strike last trading price was 350, which was -54.3 lower than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 0

On 20 Nov CUMMINSIND was trading at 4375.70. The strike last trading price was 404.3, 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 404.3, 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 404.3, 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 17 Nov CUMMINSIND was trading at 4381.20. The strike last trading price was 404.3, 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 14 Nov CUMMINSIND was trading at 4283.20. The strike last trading price was 404.3, 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 404.3, 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 404.3, 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 404.3, 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 404.3, 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 6 Nov CUMMINSIND was trading at 4316.10. The strike last trading price was 404.3, 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 4 Nov CUMMINSIND was trading at 4316.80. The strike last trading price was 404.3, 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 3 Nov CUMMINSIND was trading at 4379.70. The strike last trading price was 404.3, 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 31 Oct CUMMINSIND was trading at 4344.10. The strike last trading price was 404.3, 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 30 Oct CUMMINSIND was trading at 4384.20. The strike last trading price was 404.3, 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

CUMMINSIND 30DEC2025 4050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4479.10	6.1 ₹ 1,220	-0.55 -110.00	-	0 0	2 400	0 0
8 Dec	4467.00	6.1 ₹ 1,220	-0.55 -110.00	25.95	6 1,200	3 600	37 7,400
5 Dec	4468.90	6.65 ₹ 1,330	-0.4 -80.00	24.81	2 400	0 0	34 6,800
4 Dec	4459.30	7.3 ₹ 1,460	1.65 330.00	24.71	83 16,600	-56 -11,200	33 6,600
3 Dec	4514.10	5.6 ₹ 1,120	-1.15 -230.00	25.36	162 32,400	34 6,800	89 17,800
2 Dec	4514.50	6.75 ₹ 1,350	-0.25 -50.00	25.71	5 1,000	0 0	54 10,800
1 Dec	4544.20	7 ₹ 1,400	-2.55 -510.00	26.61	6 1,200	4 800	53 10,600
28 Nov	4479.30	9.55 ₹ 1,910	-2.25 -450.00	24.59	38 7,600	16 3,200	49 9,800
27 Nov	4449.40	11.8 ₹ 2,360	-4.7 -940.00	24.20	5 1,000	-1 -200	31 6,200
26 Nov	4408.20	16.25 ₹ 3,250	-17.4 -3480.00	24.63	47 9,400	14 2,800	31 6,200
25 Nov	4311.30	33.7 ₹ 6,740	-92.5 -18500.00	25.53	26 5,200	17 3,400	17 3,400
24 Nov	4299.00	126.2 ₹ 25,240	0 0.00	5.46	0 0	0 0	0 0
21 Nov	4333.80	126.2 ₹ 25,240	0 0.00	6.05	0 0	0 0	0 0
20 Nov	4375.70	126.2 ₹ 25,240	0 0.00	6.86	0 0	0 0	0 0
19 Nov	4261.30	126.2 ₹ 25,240	0 0.00	4.85	0 0	0 0	0 0
18 Nov	4252.40	126.2 ₹ 25,240	0 0.00	4.55	0 0	0 0	0 0
17 Nov	4381.20	126.2 ₹ 25,240	0 0.00	6.60	0 0	0 0	0 0
14 Nov	4283.20	126.2 ₹ 25,240	0 0.00	5.19	0 0	0 0	0 0
12 Nov	4395.40	126.2 ₹ 25,240	0 0.00	6.47	0 0	0 0	0 0
11 Nov	4414.20	126.2 ₹ 25,240	0 0.00	6.82	0 0	0 0	0 0
10 Nov	4349.20	126.2 ₹ 25,240	0 0.00	5.74	0 0	0 0	0 0
7 Nov	4291.80	126.2 ₹ 25,240	0 0.00	4.87	0 0	0 0	0 0
6 Nov	4316.10	126.2 ₹ 25,240	0 0.00	5.24	0 0	0 0	0 0
4 Nov	4316.80	126.2 ₹ 25,240	0 0.00	5.21	0 0	0 0	0 0
3 Nov	4379.70	126.2 ₹ 25,240	0 0.00	5.77	0 0	0 0	0 0
31 Oct	4344.10	126.2 ₹ 25,240	0 0.00	-	0 0	0 0	0 0
30 Oct	4384.20	126.2 ₹ 25,240	0 0.00	6.13	0 0	0 0	0 0

For Cummins India Ltd - strike price 4050 expiring on 30DEC2025

Delta for 4050 PE is -

Historical price for 4050 PE is as follows

On 9 Dec CUMMINSIND was trading at 4479.10. The strike last trading price was 6.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec CUMMINSIND was trading at 4467.00. The strike last trading price was 6.1, which was -0.55 lower than the previous day. The implied volatity was 25.95, the open interest changed by 3 which increased total open position to 37

On 5 Dec CUMMINSIND was trading at 4468.90. The strike last trading price was 6.65, which was -0.4 lower than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 34

On 4 Dec CUMMINSIND was trading at 4459.30. The strike last trading price was 7.3, which was 1.65 higher than the previous day. The implied volatity was 24.71, the open interest changed by -56 which decreased total open position to 33

On 3 Dec CUMMINSIND was trading at 4514.10. The strike last trading price was 5.6, which was -1.15 lower than the previous day. The implied volatity was 25.36, the open interest changed by 34 which increased total open position to 89

On 2 Dec CUMMINSIND was trading at 4514.50. The strike last trading price was 6.75, which was -0.25 lower than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 54

On 1 Dec CUMMINSIND was trading at 4544.20. The strike last trading price was 7, which was -2.55 lower than the previous day. The implied volatity was 26.61, the open interest changed by 4 which increased total open position to 53

On 28 Nov CUMMINSIND was trading at 4479.30. The strike last trading price was 9.55, which was -2.25 lower than the previous day. The implied volatity was 24.59, the open interest changed by 16 which increased total open position to 49

On 27 Nov CUMMINSIND was trading at 4449.40. The strike last trading price was 11.8, which was -4.7 lower than the previous day. The implied volatity was 24.20, the open interest changed by -1 which decreased total open position to 31

On 26 Nov CUMMINSIND was trading at 4408.20. The strike last trading price was 16.25, which was -17.4 lower than the previous day. The implied volatity was 24.63, the open interest changed by 14 which increased total open position to 31

On 25 Nov CUMMINSIND was trading at 4311.30. The strike last trading price was 33.7, which was -92.5 lower than the previous day. The implied volatity was 25.53, the open interest changed by 17 which increased total open position to 17

On 24 Nov CUMMINSIND was trading at 4299.00. The strike last trading price was 126.2, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0

On 21 Nov CUMMINSIND was trading at 4333.80. The strike last trading price was 126.2, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0

On 20 Nov CUMMINSIND was trading at 4375.70. The strike last trading price was 126.2, which was 0 lower than the previous day. The implied volatity was 6.86, 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 126.2, which was 0 lower than the previous day. The implied volatity was 4.85, 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 126.2, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0

On 17 Nov CUMMINSIND was trading at 4381.20. The strike last trading price was 126.2, which was 0 lower than the previous day. The implied volatity was 6.60, the open interest changed by 0 which decreased total open position to 0

On 14 Nov CUMMINSIND was trading at 4283.20. The strike last trading price was 126.2, which was 0 lower than the previous day. The implied volatity was 5.19, 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 126.2, which was 0 lower than the previous day. The implied volatity was 6.47, 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 126.2, which was 0 lower than the previous day. The implied volatity was 6.82, 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 126.2, which was 0 lower than the previous day. The implied volatity was 5.74, 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 126.2, which was 0 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0

On 6 Nov CUMMINSIND was trading at 4316.10. The strike last trading price was 126.2, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0

On 4 Nov CUMMINSIND was trading at 4316.80. The strike last trading price was 126.2, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0

On 3 Nov CUMMINSIND was trading at 4379.70. The strike last trading price was 126.2, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0

On 31 Oct CUMMINSIND was trading at 4344.10. The strike last trading price was 126.2, 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 30 Oct CUMMINSIND was trading at 4384.20. The strike last trading price was 126.2, which was 0 lower than the previous day. The implied volatity was 6.13, 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