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 4150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4479.10	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0

8 Dec	4467.00	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	12 2,400
5 Dec	4468.90	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0
4 Dec	4459.30	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0
3 Dec	4514.10	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0
2 Dec	4514.50	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0
1 Dec	4544.20	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0
28 Nov	4479.30	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0
27 Nov	4449.40	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0
26 Nov	4408.20	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0
25 Nov	4311.30	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0
24 Nov	4299.00	278.6 ₹ 55,720	60.95 12190.00	-	0 0	0 0	0 0
21 Nov	4333.80	278.6 ₹ 55,720	60.95 12190.00	-	0 0	-3 -600	0 0
20 Nov	4375.70	278.6 ₹ 55,720	60.95 12190.00	11.62	3 600	-2 -400	13 2,600
19 Nov	4261.30	217.65 ₹ 43,530	-37.2 -7440.00	21.36	1 200	0 0	16 3,200
18 Nov	4252.40	254.85 ₹ 50,970	-55.15 -11030.00	30.29	1 200	0 0	15 3,000
17 Nov	4381.20	310 ₹ 62,000	55.75 11150.00	21.57	13 2,600	-3 -600	6 1,200
14 Nov	4283.20	254.25 ₹ 50,850	-9.1 -1820.00	22.10	1 200	0 0	9 1,800
13 Nov	4366.20	263.35 ₹ 52,670	-52 -10400.00	-	0 0	0 0	0 0
12 Nov	4395.40	263.35 ₹ 52,670	-52 -10400.00	-	0 0	0 0	0 0
11 Nov	4414.20	263.35 ₹ 52,670	-52 -10400.00	-	0 0	0 0	0 0
10 Nov	4349.20	263.35 ₹ 52,670	-52 -10400.00	-	0 0	0 0	0 0
7 Nov	4291.80	263.35 ₹ 52,670	-52 -10400.00	-	0 0	6 1,200	0 0
6 Nov	4316.10	263.35 ₹ 52,670	-52 -10400.00	18.28	6 1,200	4 800	7 1,400
4 Nov	4316.80	315.35 ₹ 63,070	-27.65 -5530.00	-	0 0	0 0	0 0
3 Nov	4379.70	315.35 ₹ 63,070	-27.65 -5530.00	-	0 0	0 0	0 0
31 Oct	4344.10	315.35 ₹ 63,070	-27.65 -5530.00	-	0 0	3 600	0 0
30 Oct	4384.20	315.35 ₹ 63,070	-27.65 -5530.00	-	3 600	1 200	1 200

For Cummins India Ltd - strike price 4150 expiring on 30DEC2025

Delta for 4150 CE is -

Historical price for 4150 CE is as follows

On 9 Dec CUMMINSIND was trading at 4479.10. The strike last trading price was 278.6, which was 60.95 higher 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 278.6, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec CUMMINSIND was trading at 4468.90. The strike last trading price was 278.6, which was 60.95 higher 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 278.6, which was 60.95 higher 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 278.6, which was 60.95 higher 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 278.6, which was 60.95 higher 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 278.6, which was 60.95 higher 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 278.6, which was 60.95 higher 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 278.6, which was 60.95 higher 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 278.6, which was 60.95 higher 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 278.6, which was 60.95 higher 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 278.6, which was 60.95 higher than the previous day. The implied volatity was -, 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 278.6, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 20 Nov CUMMINSIND was trading at 4375.70. The strike last trading price was 278.6, which was 60.95 higher than the previous day. The implied volatity was 11.62, the open interest changed by -2 which decreased total open position to 13

On 19 Nov CUMMINSIND was trading at 4261.30. The strike last trading price was 217.65, which was -37.2 lower than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 16

On 18 Nov CUMMINSIND was trading at 4252.40. The strike last trading price was 254.85, which was -55.15 lower than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 15

On 17 Nov CUMMINSIND was trading at 4381.20. The strike last trading price was 310, which was 55.75 higher than the previous day. The implied volatity was 21.57, the open interest changed by -3 which decreased total open position to 6

On 14 Nov CUMMINSIND was trading at 4283.20. The strike last trading price was 254.25, which was -9.1 lower than the previous day. The implied volatity was 22.10, the open interest changed by 0 which decreased total open position to 9

On 13 Nov CUMMINSIND was trading at 4366.20. The strike last trading price was 263.35, which was -52 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 263.35, which was -52 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 263.35, which was -52 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 263.35, which was -52 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 263.35, which was -52 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 6 Nov CUMMINSIND was trading at 4316.10. The strike last trading price was 263.35, which was -52 lower than the previous day. The implied volatity was 18.28, the open interest changed by 4 which increased total open position to 7

On 4 Nov CUMMINSIND was trading at 4316.80. The strike last trading price was 315.35, which was -27.65 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 315.35, which was -27.65 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 315.35, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 30 Oct CUMMINSIND was trading at 4384.20. The strike last trading price was 315.35, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

CUMMINSIND 30DEC2025 4150 PE
Delta: -0.07 Vega: 1.49 Theta: -0.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4479.10	8.35 ₹ 1,670	-5.4 -1080.00	23.40	33 6,600	5 1,000	209 41,800
8 Dec	4467.00	13.7 ₹ 2,740	2.95 590.00	25.58	41 8,200	14 2,800	204 40,800
5 Dec	4468.90	10.45 ₹ 2,090	-3.95 -790.00	22.34	159 31,800	110 22,000	185 37,000
4 Dec	4459.30	14.6 ₹ 2,920	3.3 660.00	23.84	62 12,400	5 1,000	75 15,000
3 Dec	4514.10	11 ₹ 2,200	-1.45 -290.00	24.44	16 3,200	-8 -1,600	70 14,000
2 Dec	4514.50	12.6 ₹ 2,520	0.35 70.00	24.43	52 10,400	20 4,000	79 15,800
1 Dec	4544.20	12.1 ₹ 2,420	-5.7 -1140.00	25.04	21 4,200	-1 -200	59 11,800
28 Nov	4479.30	17.6 ₹ 3,520	-3.45 -690.00	23.76	74 14,800	12 2,400	60 12,000
27 Nov	4449.40	20.75 ₹ 4,150	-7.55 -1510.00	23.13	78 15,600	1 200	48 9,600
26 Nov	4408.20	28.5 ₹ 5,700	-23.9 -4780.00	23.85	64 12,800	16 3,200	46 9,200
25 Nov	4311.30	52.35 ₹ 10,470	-10.9 -2180.00	24.24	40 8,000	10 2,000	29 5,800
24 Nov	4299.00	63.25 ₹ 12,650	4.7 940.00	25.98	17 3,400	2 400	20 4,000
21 Nov	4333.80	56.85 ₹ 11,370	5.8 1160.00	26.31	10 2,000	3 600	18 3,600
20 Nov	4375.70	51.85 ₹ 10,370	-33.25 -6650.00	27.28	23 4,600	1 200	15 3,000
19 Nov	4261.30	85.1 ₹ 17,020	-1.95 -390.00	27.30	14 2,800	-2 -400	14 2,800
18 Nov	4252.40	87.6 ₹ 17,520	33 6600.00	26.54	13 2,600	9 1,800	15 3,000
17 Nov	4381.20	54.6 ₹ 10,920	-26.55 -5310.00	26.81	7 1,400	-3 -600	4 800
14 Nov	4283.20	81.15 ₹ 16,230	21.15 4230.00	27.20	1 200	0 0	8 1,600
13 Nov	4366.20	60 ₹ 12,000	-40 -8000.00	25.61	8 1,600	5 1,000	7 1,400
12 Nov	4395.40	100 ₹ 20,000	10 2000.00	-	0 0	0 0	0 0
11 Nov	4414.20	100 ₹ 20,000	10 2000.00	-	0 0	1 200	0 0
10 Nov	4349.20	100 ₹ 20,000	10 2000.00	31.97	1 200	0 0	1 200
7 Nov	4291.80	90 ₹ 18,000	-73.85 -14770.00	26.80	1 200	0 0	0 0
6 Nov	4316.10	163.85 ₹ 32,770	0 0.00	3.68	0 0	0 0	0 0
4 Nov	4316.80	163.85 ₹ 32,770	0 0.00	3.68	0 0	0 0	0 0
3 Nov	4379.70	163.85 ₹ 32,770	0 0.00	4.23	0 0	0 0	0 0
31 Oct	4344.10	163.85 ₹ 32,770	0 0.00	-	0 0	0 0	0 0
30 Oct	4384.20	163.85 ₹ 32,770	0 0.00	4.70	0 0	0 0	0 0

For Cummins India Ltd - strike price 4150 expiring on 30DEC2025

Delta for 4150 PE is -0.07

Historical price for 4150 PE is as follows

On 9 Dec CUMMINSIND was trading at 4479.10. The strike last trading price was 8.35, which was -5.4 lower than the previous day. The implied volatity was 23.40, the open interest changed by 5 which increased total open position to 209

On 8 Dec CUMMINSIND was trading at 4467.00. The strike last trading price was 13.7, which was 2.95 higher than the previous day. The implied volatity was 25.58, the open interest changed by 14 which increased total open position to 204

On 5 Dec CUMMINSIND was trading at 4468.90. The strike last trading price was 10.45, which was -3.95 lower than the previous day. The implied volatity was 22.34, the open interest changed by 110 which increased total open position to 185

On 4 Dec CUMMINSIND was trading at 4459.30. The strike last trading price was 14.6, which was 3.3 higher than the previous day. The implied volatity was 23.84, the open interest changed by 5 which increased total open position to 75

On 3 Dec CUMMINSIND was trading at 4514.10. The strike last trading price was 11, which was -1.45 lower than the previous day. The implied volatity was 24.44, the open interest changed by -8 which decreased total open position to 70

On 2 Dec CUMMINSIND was trading at 4514.50. The strike last trading price was 12.6, which was 0.35 higher than the previous day. The implied volatity was 24.43, the open interest changed by 20 which increased total open position to 79

On 1 Dec CUMMINSIND was trading at 4544.20. The strike last trading price was 12.1, which was -5.7 lower than the previous day. The implied volatity was 25.04, the open interest changed by -1 which decreased total open position to 59

On 28 Nov CUMMINSIND was trading at 4479.30. The strike last trading price was 17.6, which was -3.45 lower than the previous day. The implied volatity was 23.76, the open interest changed by 12 which increased total open position to 60

On 27 Nov CUMMINSIND was trading at 4449.40. The strike last trading price was 20.75, which was -7.55 lower than the previous day. The implied volatity was 23.13, the open interest changed by 1 which increased total open position to 48

On 26 Nov CUMMINSIND was trading at 4408.20. The strike last trading price was 28.5, which was -23.9 lower than the previous day. The implied volatity was 23.85, the open interest changed by 16 which increased total open position to 46

On 25 Nov CUMMINSIND was trading at 4311.30. The strike last trading price was 52.35, which was -10.9 lower than the previous day. The implied volatity was 24.24, the open interest changed by 10 which increased total open position to 29

On 24 Nov CUMMINSIND was trading at 4299.00. The strike last trading price was 63.25, which was 4.7 higher than the previous day. The implied volatity was 25.98, the open interest changed by 2 which increased total open position to 20

On 21 Nov CUMMINSIND was trading at 4333.80. The strike last trading price was 56.85, which was 5.8 higher than the previous day. The implied volatity was 26.31, the open interest changed by 3 which increased total open position to 18

On 20 Nov CUMMINSIND was trading at 4375.70. The strike last trading price was 51.85, which was -33.25 lower than the previous day. The implied volatity was 27.28, the open interest changed by 1 which increased total open position to 15

On 19 Nov CUMMINSIND was trading at 4261.30. The strike last trading price was 85.1, which was -1.95 lower than the previous day. The implied volatity was 27.30, the open interest changed by -2 which decreased total open position to 14

On 18 Nov CUMMINSIND was trading at 4252.40. The strike last trading price was 87.6, which was 33 higher than the previous day. The implied volatity was 26.54, the open interest changed by 9 which increased total open position to 15

On 17 Nov CUMMINSIND was trading at 4381.20. The strike last trading price was 54.6, which was -26.55 lower than the previous day. The implied volatity was 26.81, the open interest changed by -3 which decreased total open position to 4

On 14 Nov CUMMINSIND was trading at 4283.20. The strike last trading price was 81.15, which was 21.15 higher than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 8

On 13 Nov CUMMINSIND was trading at 4366.20. The strike last trading price was 60, which was -40 lower than the previous day. The implied volatity was 25.61, the open interest changed by 5 which increased total open position to 7

On 12 Nov CUMMINSIND was trading at 4395.40. The strike last trading price was 100, which was 10 higher 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 100, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov CUMMINSIND was trading at 4349.20. The strike last trading price was 100, which was 10 higher than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 1

On 7 Nov CUMMINSIND was trading at 4291.80. The strike last trading price was 90, which was -73.85 lower than the previous day. The implied volatity was 26.80, 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 163.85, which was 0 lower than the previous day. The implied volatity was 3.68, 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 163.85, which was 0 lower than the previous day. The implied volatity was 3.68, 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 163.85, which was 0 lower than the previous day. The implied volatity was 4.23, 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 163.85, 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 163.85, which was 0 lower than the previous day. The implied volatity was 4.70, 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