CUMMINSIND

Cummins India Ltd

4457.1 -2.20 (-0.05%)

L: 4437.7 H: 4491.3

Back to Option Chain

Historical option data for CUMMINSIND
05 Dec 2025 02:45 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 4500 CE
Delta: 0.50 Vega: 4.66 Theta: -2.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4462.30	92.35 ₹ 18,470	1.7 340.00	20.49	1,226 2,45,200	-37 -7,400	526 1,05,200
4 Dec	4459.30	92.5 ₹ 18,500	-25.9 -5180.00	20.93	1,402 2,80,400	42 8,400	568 1,13,600
3 Dec	4514.10	120.45 ₹ 24,090	-2 -400.00	20.59	1,411 2,82,200	55 11,000	515 1,03,000
2 Dec	4514.50	119 ₹ 23,800	-27.75 -5550.00	19.87	1,361 2,72,200	-124 -24,800	464 92,800
1 Dec	4544.20	142 ₹ 28,400	27.3 5460.00	20.56	2,359 4,71,800	-109 -21,800	588 1,17,600
28 Nov	4479.30	113.9 ₹ 22,780	5.35 1070.00	20.71	4,507 9,01,400	54 10,800	697 1,39,400
27 Nov	4449.40	106.8 ₹ 21,360	21.15 4230.00	22.07	3,731 7,46,200	64 12,800	644 1,28,800
26 Nov	4408.20	85.45 ₹ 17,090	20.95 4190.00	20.40	2,122 4,24,400	390 78,000	575 1,15,000
25 Nov	4311.30	61.95 ₹ 12,390	-2.95 -590.00	22.93	280 56,000	-13 -2,600	185 37,000
24 Nov	4299.00	63 ₹ 12,600	-19.55 -3910.00	23.24	396 79,200	28 5,600	196 39,200
21 Nov	4333.80	83.5 ₹ 16,700	-23 -4600.00	23.05	218 43,600	4 800	168 33,600
20 Nov	4375.70	112 ₹ 22,400	46.5 9300.00	24.44	394 78,800	68 13,600	164 32,800
19 Nov	4261.30	66 ₹ 13,200	-5.85 -1170.00	23.87	74 14,800	6 1,200	95 19,000
18 Nov	4252.40	72 ₹ 14,400	-46.55 -9310.00	25.66	69 13,800	22 4,400	88 17,600
17 Nov	4381.20	119 ₹ 23,800	27.4 5480.00	24.95	37 7,400	19 3,800	64 12,800
14 Nov	4283.20	94.9 ₹ 18,980	-56.35 -11270.00	25.44	13 2,600	3 600	45 9,000
13 Nov	4366.20	151.25 ₹ 30,250	15.45 3090.00	29.66	15 3,000	0 0	43 8,600
12 Nov	4395.40	139.25 ₹ 27,850	-2.85 -570.00	25.99	14 2,800	-1 -200	37 7,400
11 Nov	4414.20	145.7 ₹ 29,140	29.25 5850.00	24.50	20 4,000	12 2,400	37 7,400
10 Nov	4349.20	116.45 ₹ 23,290	15.1 3020.00	24.69	19 3,800	12 2,400	24 4,800
7 Nov	4291.80	100 ₹ 20,000	-26.05 -5210.00	24.69	35 7,000	7 1,400	12 2,400

6 Nov	4316.10	126.05 ₹ 25,210	-0.35 -70.00	26.75	3 600	0 0	4 800
4 Nov	4316.80	126.4 ₹ 25,280	-10.95 -2190.00	25.84	4 800	1 200	3 600
3 Nov	4379.70	137.35 ₹ 27,470	-2.45 -490.00	-	0 0	0 0	0 0
31 Oct	4344.10	137.35 ₹ 27,470	-2.45 -490.00	-	0 0	-1 -200	0 0
30 Oct	4384.20	137.35 ₹ 27,470	-2.45 -490.00	21.02	1 200	0 0	3 600
29 Oct	4357.90	139.8 ₹ 27,960	9.8 1960.00	23.32	1 200	0 0	2 400
28 Oct	4285.60	130 ₹ 26,000	37.2 7440.00	-	0 0	0 0	0 0
27 Oct	4311.50	130 ₹ 26,000	37.2 7440.00	24.45	2 400	-1 -200	1 200
24 Oct	4183.20	92.8 ₹ 18,560	-17.25 -3450.00	24.75	2 400	1 200	1 200
23 Oct	4073.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	4000.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	4006.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cummins India Ltd - strike price 4500 expiring on 30DEC2025

Delta for 4500 CE is 0.50

Historical price for 4500 CE is as follows

On 5 Dec CUMMINSIND was trading at 4462.30. The strike last trading price was 92.35, which was 1.7 higher than the previous day. The implied volatity was 20.49, the open interest changed by -37 which decreased total open position to 526

On 4 Dec CUMMINSIND was trading at 4459.30. The strike last trading price was 92.5, which was -25.9 lower than the previous day. The implied volatity was 20.93, the open interest changed by 42 which increased total open position to 568

On 3 Dec CUMMINSIND was trading at 4514.10. The strike last trading price was 120.45, which was -2 lower than the previous day. The implied volatity was 20.59, the open interest changed by 55 which increased total open position to 515

On 2 Dec CUMMINSIND was trading at 4514.50. The strike last trading price was 119, which was -27.75 lower than the previous day. The implied volatity was 19.87, the open interest changed by -124 which decreased total open position to 464

On 1 Dec CUMMINSIND was trading at 4544.20. The strike last trading price was 142, which was 27.3 higher than the previous day. The implied volatity was 20.56, the open interest changed by -109 which decreased total open position to 588

On 28 Nov CUMMINSIND was trading at 4479.30. The strike last trading price was 113.9, which was 5.35 higher than the previous day. The implied volatity was 20.71, the open interest changed by 54 which increased total open position to 697

On 27 Nov CUMMINSIND was trading at 4449.40. The strike last trading price was 106.8, which was 21.15 higher than the previous day. The implied volatity was 22.07, the open interest changed by 64 which increased total open position to 644

On 26 Nov CUMMINSIND was trading at 4408.20. The strike last trading price was 85.45, which was 20.95 higher than the previous day. The implied volatity was 20.40, the open interest changed by 390 which increased total open position to 575

On 25 Nov CUMMINSIND was trading at 4311.30. The strike last trading price was 61.95, which was -2.95 lower than the previous day. The implied volatity was 22.93, the open interest changed by -13 which decreased total open position to 185

On 24 Nov CUMMINSIND was trading at 4299.00. The strike last trading price was 63, which was -19.55 lower than the previous day. The implied volatity was 23.24, the open interest changed by 28 which increased total open position to 196

On 21 Nov CUMMINSIND was trading at 4333.80. The strike last trading price was 83.5, which was -23 lower than the previous day. The implied volatity was 23.05, the open interest changed by 4 which increased total open position to 168

On 20 Nov CUMMINSIND was trading at 4375.70. The strike last trading price was 112, which was 46.5 higher than the previous day. The implied volatity was 24.44, the open interest changed by 68 which increased total open position to 164

On 19 Nov CUMMINSIND was trading at 4261.30. The strike last trading price was 66, which was -5.85 lower than the previous day. The implied volatity was 23.87, the open interest changed by 6 which increased total open position to 95

On 18 Nov CUMMINSIND was trading at 4252.40. The strike last trading price was 72, which was -46.55 lower than the previous day. The implied volatity was 25.66, the open interest changed by 22 which increased total open position to 88

On 17 Nov CUMMINSIND was trading at 4381.20. The strike last trading price was 119, which was 27.4 higher than the previous day. The implied volatity was 24.95, the open interest changed by 19 which increased total open position to 64

On 14 Nov CUMMINSIND was trading at 4283.20. The strike last trading price was 94.9, which was -56.35 lower than the previous day. The implied volatity was 25.44, the open interest changed by 3 which increased total open position to 45

On 13 Nov CUMMINSIND was trading at 4366.20. The strike last trading price was 151.25, which was 15.45 higher than the previous day. The implied volatity was 29.66, the open interest changed by 0 which decreased total open position to 43

On 12 Nov CUMMINSIND was trading at 4395.40. The strike last trading price was 139.25, which was -2.85 lower than the previous day. The implied volatity was 25.99, the open interest changed by -1 which decreased total open position to 37

On 11 Nov CUMMINSIND was trading at 4414.20. The strike last trading price was 145.7, which was 29.25 higher than the previous day. The implied volatity was 24.50, the open interest changed by 12 which increased total open position to 37

On 10 Nov CUMMINSIND was trading at 4349.20. The strike last trading price was 116.45, which was 15.1 higher than the previous day. The implied volatity was 24.69, the open interest changed by 12 which increased total open position to 24

On 7 Nov CUMMINSIND was trading at 4291.80. The strike last trading price was 100, which was -26.05 lower than the previous day. The implied volatity was 24.69, the open interest changed by 7 which increased total open position to 12

On 6 Nov CUMMINSIND was trading at 4316.10. The strike last trading price was 126.05, which was -0.35 lower than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 4

On 4 Nov CUMMINSIND was trading at 4316.80. The strike last trading price was 126.4, which was -10.95 lower than the previous day. The implied volatity was 25.84, the open interest changed by 1 which increased total open position to 3

On 3 Nov CUMMINSIND was trading at 4379.70. The strike last trading price was 137.35, which was -2.45 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 137.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 30 Oct CUMMINSIND was trading at 4384.20. The strike last trading price was 137.35, which was -2.45 lower than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 3

On 29 Oct CUMMINSIND was trading at 4357.90. The strike last trading price was 139.8, which was 9.8 higher than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 2

On 28 Oct CUMMINSIND was trading at 4285.60. The strike last trading price was 130, which was 37.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct CUMMINSIND was trading at 4311.50. The strike last trading price was 130, which was 37.2 higher than the previous day. The implied volatity was 24.45, the open interest changed by -1 which decreased total open position to 1

On 24 Oct CUMMINSIND was trading at 4183.20. The strike last trading price was 92.8, which was -17.25 lower than the previous day. The implied volatity was 24.75, 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 0, 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 0, 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 0, 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 4500 PE
Delta: -0.50 Vega: 4.66 Theta: -1.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4462.30	102.5 ₹ 20,500	-10.95 -2190.00	21.26	469 93,800	-15 -3,000	342 68,400
4 Dec	4459.30	112.75 ₹ 22,550	20.8 4160.00	22.22	748 1,49,600	8 1,600	359 71,800
3 Dec	4514.10	90.15 ₹ 18,030	-7.55 -1510.00	23.11	777 1,55,400	-16 -3,200	358 71,600
2 Dec	4514.50	98.7 ₹ 19,740	10.6 2120.00	23.62	758 1,51,600	-12 -2,400	378 75,600
1 Dec	4544.20	89 ₹ 17,800	-27.6 -5520.00	23.78	800 1,60,000	51 10,200	396 79,200
28 Nov	4479.30	116 ₹ 23,200	-15.2 -3040.00	22.87	757 1,51,400	127 25,400	345 69,000
27 Nov	4449.40	131.7 ₹ 26,340	-25.85 -5170.00	22.51	161 32,200	77 15,400	218 43,600
26 Nov	4408.20	158.5 ₹ 31,700	-37.5 -7500.00	24.63	338 67,600	125 25,000	142 28,400
25 Nov	4311.30	194.3 ₹ 38,860	-59.95 -11990.00	-	0 0	0 0	0 0
24 Nov	4299.00	194.3 ₹ 38,860	-59.95 -11990.00	-	0 0	0 0	0 0
21 Nov	4333.80	194.3 ₹ 38,860	-59.95 -11990.00	-	0 0	9 1,800	0 0
20 Nov	4375.70	194.3 ₹ 38,860	-59.95 -11990.00	27.29	26 5,200	9 1,800	17 3,400
19 Nov	4261.30	254.25 ₹ 50,850	-9.75 -1950.00	-	0 0	1 200	0 0
18 Nov	4252.40	254.25 ₹ 50,850	-9.75 -1950.00	22.42	1 200	0 0	7 1,400
17 Nov	4381.20	264 ₹ 52,800	69.45 13890.00	-	0 0	1 200	0 0
14 Nov	4283.20	264 ₹ 52,800	69.45 13890.00	29.33	21 4,200	11 2,200	17 3,400
13 Nov	4366.20	194.55 ₹ 38,910	-420.85 -84170.00	22.84	6 1,200	5 1,000	5 1,000
12 Nov	4395.40	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
11 Nov	4414.20	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
10 Nov	4349.20	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
7 Nov	4291.80	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
6 Nov	4316.10	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
4 Nov	4316.80	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
3 Nov	4379.70	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
31 Oct	4344.10	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
30 Oct	4384.20	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
29 Oct	4357.90	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
28 Oct	4285.60	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
27 Oct	4311.50	615.4 ₹ 1,23,080	0 0.00	-	0 0	0 0	0 0
24 Oct	4183.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	4073.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	4000.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	4006.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cummins India Ltd - strike price 4500 expiring on 30DEC2025

Delta for 4500 PE is -0.50

Historical price for 4500 PE is as follows

On 5 Dec CUMMINSIND was trading at 4462.30. The strike last trading price was 102.5, which was -10.95 lower than the previous day. The implied volatity was 21.26, the open interest changed by -15 which decreased total open position to 342

On 4 Dec CUMMINSIND was trading at 4459.30. The strike last trading price was 112.75, which was 20.8 higher than the previous day. The implied volatity was 22.22, the open interest changed by 8 which increased total open position to 359

On 3 Dec CUMMINSIND was trading at 4514.10. The strike last trading price was 90.15, which was -7.55 lower than the previous day. The implied volatity was 23.11, the open interest changed by -16 which decreased total open position to 358

On 2 Dec CUMMINSIND was trading at 4514.50. The strike last trading price was 98.7, which was 10.6 higher than the previous day. The implied volatity was 23.62, the open interest changed by -12 which decreased total open position to 378

On 1 Dec CUMMINSIND was trading at 4544.20. The strike last trading price was 89, which was -27.6 lower than the previous day. The implied volatity was 23.78, the open interest changed by 51 which increased total open position to 396

On 28 Nov CUMMINSIND was trading at 4479.30. The strike last trading price was 116, which was -15.2 lower than the previous day. The implied volatity was 22.87, the open interest changed by 127 which increased total open position to 345

On 27 Nov CUMMINSIND was trading at 4449.40. The strike last trading price was 131.7, which was -25.85 lower than the previous day. The implied volatity was 22.51, the open interest changed by 77 which increased total open position to 218

On 26 Nov CUMMINSIND was trading at 4408.20. The strike last trading price was 158.5, which was -37.5 lower than the previous day. The implied volatity was 24.63, the open interest changed by 125 which increased total open position to 142

On 25 Nov CUMMINSIND was trading at 4311.30. The strike last trading price was 194.3, which was -59.95 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 194.3, which was -59.95 lower 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 194.3, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 20 Nov CUMMINSIND was trading at 4375.70. The strike last trading price was 194.3, which was -59.95 lower than the previous day. The implied volatity was 27.29, the open interest changed by 9 which increased total open position to 17

On 19 Nov CUMMINSIND was trading at 4261.30. The strike last trading price was 254.25, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov CUMMINSIND was trading at 4252.40. The strike last trading price was 254.25, which was -9.75 lower than the previous day. The implied volatity was 22.42, the open interest changed by 0 which decreased total open position to 7

On 17 Nov CUMMINSIND was trading at 4381.20. The strike last trading price was 264, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov CUMMINSIND was trading at 4283.20. The strike last trading price was 264, which was 69.45 higher than the previous day. The implied volatity was 29.33, the open interest changed by 11 which increased total open position to 17

On 13 Nov CUMMINSIND was trading at 4366.20. The strike last trading price was 194.55, which was -420.85 lower than the previous day. The implied volatity was 22.84, the open interest changed by 5 which increased total open position to 5

On 12 Nov CUMMINSIND was trading at 4395.40. The strike last trading price was 615.4, 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 11 Nov CUMMINSIND was trading at 4414.20. The strike last trading price was 615.4, 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 Nov CUMMINSIND was trading at 4349.20. The strike last trading price was 615.4, 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 Nov CUMMINSIND was trading at 4291.80. The strike last trading price was 615.4, 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 Nov CUMMINSIND was trading at 4316.10. The strike last trading price was 615.4, 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 4 Nov CUMMINSIND was trading at 4316.80. The strike last trading price was 615.4, 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 Nov CUMMINSIND was trading at 4379.70. The strike last trading price was 615.4, 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 31 Oct CUMMINSIND was trading at 4344.10. The strike last trading price was 615.4, 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 30 Oct CUMMINSIND was trading at 4384.20. The strike last trading price was 615.4, 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 29 Oct CUMMINSIND was trading at 4357.90. The strike last trading price was 615.4, 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 28 Oct CUMMINSIND was trading at 4285.60. The strike last trading price was 615.4, 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 27 Oct CUMMINSIND was trading at 4311.50. The strike last trading price was 615.4, 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 24 Oct CUMMINSIND was trading at 4183.20. The strike last trading price was 0, 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

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