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 4350 CE
Delta: 0.75 Vega: 3.43 Theta: -2.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4479.10	181.1 ₹ 36,220	2.7 540.00	21.58	29 5,800	-1 -200	115 23,000
8 Dec	4467.00	178.4 ₹ 35,680	-33.9 -6780.00	-	0 0	0 0	116 23,200
5 Dec	4468.90	178.4 ₹ 35,680	-33.9 -6780.00	-	0 0	-2 -400	0 0
4 Dec	4459.30	178.4 ₹ 35,680	-33.9 -6780.00	20.64	8 1,600	-3 -600	115 23,000
3 Dec	4514.10	219.85 ₹ 43,970	1.8 360.00	18.48	18 3,600	-6 -1,200	121 24,200
2 Dec	4514.50	215.7 ₹ 43,140	-29.95 -5990.00	19.19	7 1,400	-1 -200	126 25,200
1 Dec	4544.20	244.25 ₹ 48,850	40 8000.00	20.09	40 8,000	-16 -3,200	129 25,800
28 Nov	4479.30	206.1 ₹ 41,220	14.2 2840.00	21.11	218 43,600	-29 -5,800	146 29,200

27 Nov	4449.40	191.6 ₹ 38,320	33.3 6660.00	22.50	270 54,000	70 14,000	180 36,000
26 Nov	4408.20	160.6 ₹ 32,120	39.4 7880.00	20.02	271 54,200	3 600	108 21,600
25 Nov	4311.30	119.25 ₹ 23,850	-0.25 -50.00	22.94	218 43,600	22 4,400	114 22,800
24 Nov	4299.00	120 ₹ 24,000	-22.85 -4570.00	23.33	243 48,600	35 7,000	93 18,600
21 Nov	4333.80	143.75 ₹ 28,750	-33.1 -6620.00	22.15	80 16,000	10 2,000	59 11,800
20 Nov	4375.70	184 ₹ 36,800	-55.45 -11090.00	24.22	144 28,800	51 10,200	51 10,200
19 Nov	4261.30	239.45 ₹ 47,890	0 0.00	0.71	0 0	0 0	0 0
18 Nov	4252.40	239.45 ₹ 47,890	0 0.00	1.02	0 0	0 0	0 0
17 Nov	4381.20	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
14 Nov	4283.20	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
13 Nov	4366.20	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
12 Nov	4395.40	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
11 Nov	4414.20	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
10 Nov	4349.20	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
7 Nov	4291.80	239.45 ₹ 47,890	0 0.00	0.01	0 0	0 0	0 0
6 Nov	4316.10	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
4 Nov	4316.80	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
3 Nov	4379.70	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
31 Oct	4344.10	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
30 Oct	4384.20	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0
29 Oct	4357.90	239.45 ₹ 47,890	0 0.00	-	0 0	0 0	0 0

For Cummins India Ltd - strike price 4350 expiring on 30DEC2025

Delta for 4350 CE is 0.75

Historical price for 4350 CE is as follows

On 9 Dec CUMMINSIND was trading at 4479.10. The strike last trading price was 181.1, which was 2.7 higher than the previous day. The implied volatity was 21.58, the open interest changed by -1 which decreased total open position to 115

On 8 Dec CUMMINSIND was trading at 4467.00. The strike last trading price was 178.4, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116

On 5 Dec CUMMINSIND was trading at 4468.90. The strike last trading price was 178.4, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec CUMMINSIND was trading at 4459.30. The strike last trading price was 178.4, which was -33.9 lower than the previous day. The implied volatity was 20.64, the open interest changed by -3 which decreased total open position to 115

On 3 Dec CUMMINSIND was trading at 4514.10. The strike last trading price was 219.85, which was 1.8 higher than the previous day. The implied volatity was 18.48, the open interest changed by -6 which decreased total open position to 121

On 2 Dec CUMMINSIND was trading at 4514.50. The strike last trading price was 215.7, which was -29.95 lower than the previous day. The implied volatity was 19.19, the open interest changed by -1 which decreased total open position to 126

On 1 Dec CUMMINSIND was trading at 4544.20. The strike last trading price was 244.25, which was 40 higher than the previous day. The implied volatity was 20.09, the open interest changed by -16 which decreased total open position to 129

On 28 Nov CUMMINSIND was trading at 4479.30. The strike last trading price was 206.1, which was 14.2 higher than the previous day. The implied volatity was 21.11, the open interest changed by -29 which decreased total open position to 146

On 27 Nov CUMMINSIND was trading at 4449.40. The strike last trading price was 191.6, which was 33.3 higher than the previous day. The implied volatity was 22.50, the open interest changed by 70 which increased total open position to 180

On 26 Nov CUMMINSIND was trading at 4408.20. The strike last trading price was 160.6, which was 39.4 higher than the previous day. The implied volatity was 20.02, the open interest changed by 3 which increased total open position to 108

On 25 Nov CUMMINSIND was trading at 4311.30. The strike last trading price was 119.25, which was -0.25 lower than the previous day. The implied volatity was 22.94, the open interest changed by 22 which increased total open position to 114

On 24 Nov CUMMINSIND was trading at 4299.00. The strike last trading price was 120, which was -22.85 lower than the previous day. The implied volatity was 23.33, the open interest changed by 35 which increased total open position to 93

On 21 Nov CUMMINSIND was trading at 4333.80. The strike last trading price was 143.75, which was -33.1 lower than the previous day. The implied volatity was 22.15, the open interest changed by 10 which increased total open position to 59

On 20 Nov CUMMINSIND was trading at 4375.70. The strike last trading price was 184, which was -55.45 lower than the previous day. The implied volatity was 24.22, the open interest changed by 51 which increased total open position to 51

On 19 Nov CUMMINSIND was trading at 4261.30. The strike last trading price was 239.45, which was 0 lower than the previous day. The implied volatity was 0.71, 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 239.45, which was 0 lower than the previous day. The implied volatity was 1.02, 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 239.45, 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 239.45, 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 Nov CUMMINSIND was trading at 4366.20. The strike last trading price was 239.45, 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 239.45, 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 239.45, 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 239.45, 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 239.45, which was 0 lower than the previous day. The implied volatity was 0.01, 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 239.45, 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 239.45, 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 239.45, 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 239.45, 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 239.45, 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 29 Oct CUMMINSIND was trading at 4357.90. The strike last trading price was 239.45, 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 4350 PE
Delta: -0.26 Vega: 3.50 Theta: -1.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4479.10	40.2 ₹ 8,040	-10.05 -2010.00	22.75	107 21,400	3 600	157 31,400
8 Dec	4467.00	50.25 ₹ 10,050	8.9 1780.00	24.39	203 40,600	2 400	152 30,400
5 Dec	4468.90	45.55 ₹ 9,110	-5.5 -1100.00	21.72	72 14,400	5 1,000	151 30,200
4 Dec	4459.30	49.7 ₹ 9,940	10.5 2100.00	22.15	157 31,400	-6 -1,200	146 29,200
3 Dec	4514.10	38.1 ₹ 7,620	-5.3 -1060.00	22.87	82 16,400	-2 -400	151 30,200
2 Dec	4514.50	43 ₹ 8,600	2.6 520.00	23.16	147 29,400	-13 -2,600	154 30,800
1 Dec	4544.20	40.5 ₹ 8,100	-15.45 -3090.00	23.92	141 28,200	12 2,400	170 34,000
28 Nov	4479.30	56 ₹ 11,200	-9.6 -1920.00	22.88	458 91,600	3 600	158 31,600
27 Nov	4449.40	67.65 ₹ 13,530	-14.25 -2850.00	22.94	419 83,800	37 7,400	158 31,600
26 Nov	4408.20	82.65 ₹ 16,530	-48.6 -9720.00	23.84	408 81,600	60 12,000	121 24,200
25 Nov	4311.30	131.8 ₹ 26,360	-7.95 -1590.00	24.26	44 8,800	11 2,200	62 12,400
24 Nov	4299.00	140 ₹ 28,000	7.5 1500.00	23.98	98 19,600	38 7,600	51 10,200
21 Nov	4333.80	130 ₹ 26,000	12.2 2440.00	26.16	13 2,600	5 1,000	14 2,800
20 Nov	4375.70	117.1 ₹ 23,420	-61.9 -12380.00	27.00	27 5,400	6 1,200	8 1,600
19 Nov	4261.30	179 ₹ 35,800	67 13400.00	28.04	1 200	0 0	1 200
18 Nov	4252.40	112 ₹ 22,400	-146.25 -29250.00	-	0 0	0 0	0 0
17 Nov	4381.20	112 ₹ 22,400	-146.25 -29250.00	-	0 0	0 0	0 0
14 Nov	4283.20	112 ₹ 22,400	-146.25 -29250.00	-	0 0	1 200	0 0
13 Nov	4366.20	112 ₹ 22,400	-146.25 -29250.00	22.37	1 200	0 0	0 0
12 Nov	4395.40	258.25 ₹ 51,650	0 0.00	1.56	0 0	0 0	0 0
11 Nov	4414.20	258.25 ₹ 51,650	0 0.00	1.87	0 0	0 0	0 0
10 Nov	4349.20	258.25 ₹ 51,650	0 0.00	0.93	0 0	0 0	0 0
7 Nov	4291.80	258.25 ₹ 51,650	0 0.00	-	0 0	0 0	0 0
6 Nov	4316.10	258.25 ₹ 51,650	0 0.00	0.50	0 0	0 0	0 0
4 Nov	4316.80	258.25 ₹ 51,650	0 0.00	0.60	0 0	0 0	0 0
3 Nov	4379.70	258.25 ₹ 51,650	0 0.00	1.18	0 0	0 0	0 0
31 Oct	4344.10	258.25 ₹ 51,650	0 0.00	-	0 0	0 0	0 0
30 Oct	4384.20	258.25 ₹ 51,650	0 0.00	1.78	0 0	0 0	0 0
29 Oct	4357.90	258.25 ₹ 51,650	0 0.00	1.23	0 0	0 0	0 0

For Cummins India Ltd - strike price 4350 expiring on 30DEC2025

Delta for 4350 PE is -0.26

Historical price for 4350 PE is as follows

On 9 Dec CUMMINSIND was trading at 4479.10. The strike last trading price was 40.2, which was -10.05 lower than the previous day. The implied volatity was 22.75, the open interest changed by 3 which increased total open position to 157

On 8 Dec CUMMINSIND was trading at 4467.00. The strike last trading price was 50.25, which was 8.9 higher than the previous day. The implied volatity was 24.39, the open interest changed by 2 which increased total open position to 152

On 5 Dec CUMMINSIND was trading at 4468.90. The strike last trading price was 45.55, which was -5.5 lower than the previous day. The implied volatity was 21.72, the open interest changed by 5 which increased total open position to 151

On 4 Dec CUMMINSIND was trading at 4459.30. The strike last trading price was 49.7, which was 10.5 higher than the previous day. The implied volatity was 22.15, the open interest changed by -6 which decreased total open position to 146

On 3 Dec CUMMINSIND was trading at 4514.10. The strike last trading price was 38.1, which was -5.3 lower than the previous day. The implied volatity was 22.87, the open interest changed by -2 which decreased total open position to 151

On 2 Dec CUMMINSIND was trading at 4514.50. The strike last trading price was 43, which was 2.6 higher than the previous day. The implied volatity was 23.16, the open interest changed by -13 which decreased total open position to 154

On 1 Dec CUMMINSIND was trading at 4544.20. The strike last trading price was 40.5, which was -15.45 lower than the previous day. The implied volatity was 23.92, the open interest changed by 12 which increased total open position to 170

On 28 Nov CUMMINSIND was trading at 4479.30. The strike last trading price was 56, which was -9.6 lower than the previous day. The implied volatity was 22.88, the open interest changed by 3 which increased total open position to 158

On 27 Nov CUMMINSIND was trading at 4449.40. The strike last trading price was 67.65, which was -14.25 lower than the previous day. The implied volatity was 22.94, the open interest changed by 37 which increased total open position to 158

On 26 Nov CUMMINSIND was trading at 4408.20. The strike last trading price was 82.65, which was -48.6 lower than the previous day. The implied volatity was 23.84, the open interest changed by 60 which increased total open position to 121

On 25 Nov CUMMINSIND was trading at 4311.30. The strike last trading price was 131.8, which was -7.95 lower than the previous day. The implied volatity was 24.26, the open interest changed by 11 which increased total open position to 62

On 24 Nov CUMMINSIND was trading at 4299.00. The strike last trading price was 140, which was 7.5 higher than the previous day. The implied volatity was 23.98, the open interest changed by 38 which increased total open position to 51

On 21 Nov CUMMINSIND was trading at 4333.80. The strike last trading price was 130, which was 12.2 higher than the previous day. The implied volatity was 26.16, the open interest changed by 5 which increased total open position to 14

On 20 Nov CUMMINSIND was trading at 4375.70. The strike last trading price was 117.1, which was -61.9 lower than the previous day. The implied volatity was 27.00, the open interest changed by 6 which increased total open position to 8

On 19 Nov CUMMINSIND was trading at 4261.30. The strike last trading price was 179, which was 67 higher than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 1

On 18 Nov CUMMINSIND was trading at 4252.40. The strike last trading price was 112, which was -146.25 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 112, which was -146.25 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 112, which was -146.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov CUMMINSIND was trading at 4366.20. The strike last trading price was 112, which was -146.25 lower than the previous day. The implied volatity was 22.37, 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 258.25, which was 0 lower than the previous day. The implied volatity was 1.56, 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 258.25, which was 0 lower than the previous day. The implied volatity was 1.87, 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 258.25, which was 0 lower than the previous day. The implied volatity was 0.93, 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 258.25, 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 258.25, which was 0 lower than the previous day. The implied volatity was 0.50, 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 258.25, which was 0 lower than the previous day. The implied volatity was 0.60, 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 258.25, which was 0 lower than the previous day. The implied volatity was 1.18, 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 258.25, 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 258.25, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0

On 29 Oct CUMMINSIND was trading at 4357.90. The strike last trading price was 258.25, which was 0 lower than the previous day. The implied volatity was 1.23, 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