CUMMINSIND
Cummins India Ltd
Historical option data for CUMMINSIND
07 May 2026 11:56 AM IST
| CUMMINSIND 26-May-2026 (19d) 5300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.05
Theta: -4.41
Gamma: 0.00098
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 5331.50 | 182.4 | 6.849999999999994 (3.90%) | 32.83 | 349 | -76 | 367 | |||||||||
| 6 May | 5324.50 | 172.3 | 12.450000000000017 (7.79%) | 32.45 | 1,420 | -44 | 451 | |||||||||
| 5 May | 5260.00 | 163.85 | -4.25 (-2.53%) | 31.96 | 773 | 111 | 497 | |||||||||
| 4 May | 5289.00 | 164.45 | -22.350000000000023 (-11.96%) | 32.36 | 1,006 | -73 | 386 | |||||||||
| 30 Apr | 5266.40 | 187.85 | 2.9000000000000057 (1.57%) | 34.06 | 853 | -50 | 409 | |||||||||
| 29 Apr | 5288.00 | 180.1 | -3.9000000000000057 (-2.12%) | 31.13 | 1,330 | 97 | 464 | |||||||||
| 28 Apr | 5258.00 | 185.1 | -0.3499999999999943 (-0.19%) | 33.94 | 543 | 158 | 366 | |||||||||
| 27 Apr | 5233.20 | 188 | 1.5500000000000114 (0.83%) | 37.87 | 482 | 113 | 218 | |||||||||
| 24 Apr | 5232.00 | 167.25 | 3 (1.83%) | 29.28 | 143 | 41 | 110 | |||||||||
| 23 Apr | 5176.90 | 164.1 | -23.25 (-12.41%) | 32.21 | 108 | 5 | 71 | |||||||||
| 22 Apr | 5211.80 | 189 | 28.94999999999999 (18.09%) | 33.96 | 51 | 23 | 67 | |||||||||
| 21 Apr | 5116.40 | 167.3 | -25.94999999999999 (-13.43%) | 36.53 | 57 | 27 | 43 | |||||||||
| 20 Apr | 5200.30 | 186 | 26 (16.25%) | 33.35 | 26 | 14 | 16 | |||||||||
| 17 Apr | 5140.90 | 160 | -52.650000000000006 (-24.76%) | 31.87 | 2 | 0 | 0 | |||||||||
| 16 Apr | 5038.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 5003.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 4991.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 5138.70 | 0 | 0 (0.00%) | 3.62 | 0 | 0 | 0 | |||||||||
| 9 Apr | 4907.40 | 212.65 | 0 (0.00%) | 4.34 | 0 | 0 | 0 | |||||||||
| 12 Mar | 4753.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4630.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4800.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4791.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4584.80 | 0 | 0 (0.00%) | 3.74 | 0 | 0 | 0 | |||||||||
| 2 Mar | 4816.80 | 0 | 0 (0.00%) | 3.63 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4898.30 | 0 | 0 (0.00%) | 2.71 | 0 | 0 | 0 | |||||||||
For Cummins India Ltd - strike price 5300 expiring on 26MAY2026
Delta for 5300 CE is 0.56
Historical price for 5300 CE is as follows
On 7 May CUMMINSIND was trading at 5331.50. The strike last trading price was 182.4, which was 6.849999999999994 higher than the previous day. The implied volatity was 32.83, the open interest changed by -76 which decreased total open position to 367
On 6 May CUMMINSIND was trading at 5324.50. The strike last trading price was 172.3, which was 12.450000000000017 higher than the previous day. The implied volatity was 32.45, the open interest changed by -44 which decreased total open position to 451
On 5 May CUMMINSIND was trading at 5260.00. The strike last trading price was 163.85, which was -4.25 lower than the previous day. The implied volatity was 31.96, the open interest changed by 111 which increased total open position to 497
On 4 May CUMMINSIND was trading at 5289.00. The strike last trading price was 164.45, which was -22.350000000000023 lower than the previous day. The implied volatity was 32.36, the open interest changed by -73 which decreased total open position to 386
On 30 Apr CUMMINSIND was trading at 5266.40. The strike last trading price was 187.85, which was 2.9000000000000057 higher than the previous day. The implied volatity was 34.06, the open interest changed by -50 which decreased total open position to 409
On 29 Apr CUMMINSIND was trading at 5288.00. The strike last trading price was 180.1, which was -3.9000000000000057 lower than the previous day. The implied volatity was 31.13, the open interest changed by 97 which increased total open position to 464
On 28 Apr CUMMINSIND was trading at 5258.00. The strike last trading price was 185.1, which was -0.3499999999999943 lower than the previous day. The implied volatity was 33.94, the open interest changed by 158 which increased total open position to 366
On 27 Apr CUMMINSIND was trading at 5233.20. The strike last trading price was 188, which was 1.5500000000000114 higher than the previous day. The implied volatity was 37.87, the open interest changed by 113 which increased total open position to 218
On 24 Apr CUMMINSIND was trading at 5232.00. The strike last trading price was 167.25, which was 3 higher than the previous day. The implied volatity was 29.28, the open interest changed by 41 which increased total open position to 110
On 23 Apr CUMMINSIND was trading at 5176.90. The strike last trading price was 164.1, which was -23.25 lower than the previous day. The implied volatity was 32.21, the open interest changed by 5 which increased total open position to 71
On 22 Apr CUMMINSIND was trading at 5211.80. The strike last trading price was 189, which was 28.94999999999999 higher than the previous day. The implied volatity was 33.96, the open interest changed by 23 which increased total open position to 67
On 21 Apr CUMMINSIND was trading at 5116.40. The strike last trading price was 167.3, which was -25.94999999999999 lower than the previous day. The implied volatity was 36.53, the open interest changed by 27 which increased total open position to 43
On 20 Apr CUMMINSIND was trading at 5200.30. The strike last trading price was 186, which was 26 higher than the previous day. The implied volatity was 33.35, the open interest changed by 14 which increased total open position to 16
On 17 Apr CUMMINSIND was trading at 5140.90. The strike last trading price was 160, which was -52.650000000000006 lower than the previous day. The implied volatity was 31.87, the open interest changed by 0 which decreased total open position to 0
On 16 Apr CUMMINSIND was trading at 5038.20. 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
On 15 Apr CUMMINSIND was trading at 5003.40. 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
On 13 Apr CUMMINSIND was trading at 4991.40. 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
On 10 Apr CUMMINSIND was trading at 5138.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CUMMINSIND was trading at 4907.40. The strike last trading price was 212.65, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CUMMINSIND was trading at 4753.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CUMMINSIND was trading at 4630.70. 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 6 Mar CUMMINSIND was trading at 4800.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CUMMINSIND was trading at 4791.40. 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
On 4 Mar CUMMINSIND was trading at 4584.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CUMMINSIND was trading at 4816.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CUMMINSIND was trading at 4898.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
| CUMMINSIND 26-May-2026 (19d) 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.05
Theta: -3.07
Gamma: 0.00112
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 5331.50 | 116.65 | -6 (-4.89%) | 28.58 | 290 | 5 | 397 |
| 6 May | 5324.50 | 121.3 | -43.7 (-26.48%) | 28.23 | 614 | 110 | 400 |
| 5 May | 5260.00 | 157.85 | -14 (-8.15%) | 30.27 | 379 | 28 | 291 |
| 4 May | 5289.00 | 171.95 | -13.050000000000011 (-7.05%) | 32.32 | 563 | 90 | 268 |
| 30 Apr | 5266.40 | 173.85 | -13.650000000000006 (-7.28%) | 30.81 | 365 | 62 | 240 |
| 29 Apr | 5288.00 | 189.1 | -23.55000000000001 (-11.07%) | 33.33 | 387 | 55 | 177 |
| 28 Apr | 5258.00 | 200.05 | -29.849999999999994 (-12.98%) | 32.89 | 80 | 7 | 122 |
| 27 Apr | 5233.20 | 228 | -2.0999999999999943 (-0.91%) | 33.42 | 64 | 30 | 115 |
| 24 Apr | 5232.00 | 230 | -37 (-13.86%) | 33.66 | 39 | -11 | 85 |
| 23 Apr | 5176.90 | 267 | 29 (12.18%) | 33.75 | 104 | 74 | 96 |
| 22 Apr | 5211.80 | 238 | -57.69999999999999 (-19.51%) | 32.56 | 5 | 3 | 21 |
| 21 Apr | 5116.40 | 293.85 | 33.85000000000002 (13.02%) | 32.29 | 22 | 10 | 16 |
| 20 Apr | 5200.30 | 260 | -35 (-11.86%) | 34.02 | 7 | -3 | 5 |
| 17 Apr | 5140.90 | 295 | -96 (-24.55%) | 32.81 | 4 | 2 | 8 |
| 16 Apr | 5038.20 | 391 | -123.95000000000005 (-24.07%) | 39.36 | 6 | 3 | 3 |
| 15 Apr | 5003.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 4991.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5138.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 4907.40 | 514.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 4753.60 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 4630.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 4800.70 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 4791.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 4584.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 4816.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 4898.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Cummins India Ltd - strike price 5300 expiring on 26MAY2026
Delta for 5300 PE is -0.43
Historical price for 5300 PE is as follows
On 7 May CUMMINSIND was trading at 5331.50. The strike last trading price was 116.65, which was -6 lower than the previous day. The implied volatity was 28.58, the open interest changed by 5 which increased total open position to 397
On 6 May CUMMINSIND was trading at 5324.50. The strike last trading price was 121.3, which was -43.7 lower than the previous day. The implied volatity was 28.23, the open interest changed by 110 which increased total open position to 400
On 5 May CUMMINSIND was trading at 5260.00. The strike last trading price was 157.85, which was -14 lower than the previous day. The implied volatity was 30.27, the open interest changed by 28 which increased total open position to 291
On 4 May CUMMINSIND was trading at 5289.00. The strike last trading price was 171.95, which was -13.050000000000011 lower than the previous day. The implied volatity was 32.32, the open interest changed by 90 which increased total open position to 268
On 30 Apr CUMMINSIND was trading at 5266.40. The strike last trading price was 173.85, which was -13.650000000000006 lower than the previous day. The implied volatity was 30.81, the open interest changed by 62 which increased total open position to 240
On 29 Apr CUMMINSIND was trading at 5288.00. The strike last trading price was 189.1, which was -23.55000000000001 lower than the previous day. The implied volatity was 33.33, the open interest changed by 55 which increased total open position to 177
On 28 Apr CUMMINSIND was trading at 5258.00. The strike last trading price was 200.05, which was -29.849999999999994 lower than the previous day. The implied volatity was 32.89, the open interest changed by 7 which increased total open position to 122
On 27 Apr CUMMINSIND was trading at 5233.20. The strike last trading price was 228, which was -2.0999999999999943 lower than the previous day. The implied volatity was 33.42, the open interest changed by 30 which increased total open position to 115
On 24 Apr CUMMINSIND was trading at 5232.00. The strike last trading price was 230, which was -37 lower than the previous day. The implied volatity was 33.66, the open interest changed by -11 which decreased total open position to 85
On 23 Apr CUMMINSIND was trading at 5176.90. The strike last trading price was 267, which was 29 higher than the previous day. The implied volatity was 33.75, the open interest changed by 74 which increased total open position to 96
On 22 Apr CUMMINSIND was trading at 5211.80. The strike last trading price was 238, which was -57.69999999999999 lower than the previous day. The implied volatity was 32.56, the open interest changed by 3 which increased total open position to 21
On 21 Apr CUMMINSIND was trading at 5116.40. The strike last trading price was 293.85, which was 33.85000000000002 higher than the previous day. The implied volatity was 32.29, the open interest changed by 10 which increased total open position to 16
On 20 Apr CUMMINSIND was trading at 5200.30. The strike last trading price was 260, which was -35 lower than the previous day. The implied volatity was 34.02, the open interest changed by -3 which decreased total open position to 5
On 17 Apr CUMMINSIND was trading at 5140.90. The strike last trading price was 295, which was -96 lower than the previous day. The implied volatity was 32.81, the open interest changed by 2 which increased total open position to 8
On 16 Apr CUMMINSIND was trading at 5038.20. The strike last trading price was 391, which was -123.95000000000005 lower than the previous day. The implied volatity was 39.36, the open interest changed by 3 which increased total open position to 3
On 15 Apr CUMMINSIND was trading at 5003.40. 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
On 13 Apr CUMMINSIND was trading at 4991.40. 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
On 10 Apr CUMMINSIND was trading at 5138.70. 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 9 Apr CUMMINSIND was trading at 4907.40. The strike last trading price was 514.95, 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 Mar CUMMINSIND was trading at 4753.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CUMMINSIND was trading at 4630.70. 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 6 Mar CUMMINSIND was trading at 4800.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CUMMINSIND was trading at 4791.40. 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
On 4 Mar CUMMINSIND was trading at 4584.80. 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 2 Mar CUMMINSIND was trading at 4816.80. 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 27 Feb CUMMINSIND was trading at 4898.30. 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
