Historical option data for CUMMINSIND
22 Jun 2026 04:10 PM IST
| CUMMINSIND 30-Jun-2026 (7d) 5350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 5764.00 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 19 Jun | 5865.00 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 18 Jun | 5858.00 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 17 Jun | 5833.00 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 16 Jun | 5723.50 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 15 Jun | 5754.00 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 12 Jun | 5621.50 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 11 Jun | 5557.00 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 10 Jun | 5609.50 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 9 Jun | 5625.50 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 8 Jun | 5610.50 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 5 Jun | 5784.00 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 4 Jun | 5787.50 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 3 Jun | 5692.50 | 421.7 | 0 (0.00%) | - | 3 | 0 | 2 | |||||||||
| 2 Jun | 5708.00 | 421.7 | 0 (0.00%) | 32.58 | 3 | 0 | 2 | |||||||||
| 1 Jun | 5680.50 | 421.7 | -221.4 (-34.43%) | 32.58 | 3 | -1 | 1 | |||||||||
| 29 May | 5881.00 | 643.1 | 278.1 (76.19%) | 27.74 | 2 | -2 | 2 | |||||||||
| 27 May | 6027.50 | 365 | 80.15 (28.14%) | 33.93 | 2 | 1 | 4 | |||||||||
| 26 May | 5418.50 | 284.85 | 30.65 (12.06%) | 34.81 | 3 | 0 | 2 | |||||||||
| 25 May | 5382.00 | 254.25 | -6.75 (-2.59%) | 32.76 | 2 | 1 | 2 | |||||||||
| 22 May | 5353.00 | 261.45 | -8.55 (-3.17%) | 35.14 | 1 | 1 | 1 | |||||||||
| 21 May | 5390.00 | 270.5 | 0.5 (0.19%) | 30.5 | 1 | -1 | 0 | |||||||||
| 20 May | 5399.50 | 270.5 | -27.5 (-9.23%) | 31.88 | 2 | 0 | 1 | |||||||||
| 19 May | 5254.00 | 297.85 | -0.15 (-0.05%) | - | 0 | 0 | 1 | |||||||||
| 18 May | 5298.50 | 297.85 | -0.15 (-0.05%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 5392.00 | 297.85 | 3.9 (1.33%) | 33.71 | 1 | 1 | 1 | |||||||||
| 14 May | 5367.00 | 0 | -293.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 5212.00 | 0 | -293.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 5160.00 | 0 | -293.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 5238.50 | 0 | -293.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 5401.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 5403.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 5324.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 5260.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 5289.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cummins India Ltd - strike price 5350 expiring on 30JUN2026
Delta for 5350 CE is -
Historical price for 5350 CE is as follows
On 22 Jun CUMMINSIND was trading at 5764.00. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jun CUMMINSIND was trading at 5865.00. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Jun CUMMINSIND was trading at 5858.00. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Jun CUMMINSIND was trading at 5833.00. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jun CUMMINSIND was trading at 5723.50. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Jun CUMMINSIND was trading at 5754.00. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Jun CUMMINSIND was trading at 5621.50. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Jun CUMMINSIND was trading at 5557.00. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun CUMMINSIND was trading at 5609.50. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun CUMMINSIND was trading at 5625.50. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jun CUMMINSIND was trading at 5610.50. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jun CUMMINSIND was trading at 5784.00. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Jun CUMMINSIND was trading at 5787.50. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Jun CUMMINSIND was trading at 5692.50. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jun CUMMINSIND was trading at 5708.00. The strike last trading price was 421.7, which was 0 lower than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 2
On 1 Jun CUMMINSIND was trading at 5680.50. The strike last trading price was 421.7, which was -221.4 lower than the previous day. The implied volatity was 32.58, the open interest changed by -1 which decreased total open position to 1
On 29 May CUMMINSIND was trading at 5881.00. The strike last trading price was 643.1, which was 278.1 higher than the previous day. The implied volatity was 27.74, the open interest changed by -2 which decreased total open position to 2
On 27 May CUMMINSIND was trading at 6027.50. The strike last trading price was 365, which was 80.15 higher than the previous day. The implied volatity was 33.93, the open interest changed by 1 which increased total open position to 4
On 26 May CUMMINSIND was trading at 5418.50. The strike last trading price was 284.85, which was 30.65 higher than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 2
On 25 May CUMMINSIND was trading at 5382.00. The strike last trading price was 254.25, which was -6.75 lower than the previous day. The implied volatity was 32.76, the open interest changed by 1 which increased total open position to 2
On 22 May CUMMINSIND was trading at 5353.00. The strike last trading price was 261.45, which was -8.55 lower than the previous day. The implied volatity was 35.14, the open interest changed by 1 which increased total open position to 1
On 21 May CUMMINSIND was trading at 5390.00. The strike last trading price was 270.5, which was 0.5 higher than the previous day. The implied volatity was 30.5, the open interest changed by -1 which decreased total open position to 0
On 20 May CUMMINSIND was trading at 5399.50. The strike last trading price was 270.5, which was -27.5 lower than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 1
On 19 May CUMMINSIND was trading at 5254.00. The strike last trading price was 297.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May CUMMINSIND was trading at 5298.50. The strike last trading price was 297.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May CUMMINSIND was trading at 5392.00. The strike last trading price was 297.85, which was 3.9 higher than the previous day. The implied volatity was 33.71, the open interest changed by 1 which increased total open position to 1
On 14 May CUMMINSIND was trading at 5367.00. The strike last trading price was 0, which was -293.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CUMMINSIND was trading at 5212.00. The strike last trading price was 0, which was -293.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CUMMINSIND was trading at 5160.00. The strike last trading price was 0, which was -293.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CUMMINSIND was trading at 5238.50. The strike last trading price was 0, which was -293.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CUMMINSIND was trading at 5401.00. 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 7 May CUMMINSIND was trading at 5403.00. 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 May CUMMINSIND was trading at 5324.50. 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 5 May CUMMINSIND was trading at 5260.00. 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 May CUMMINSIND was trading at 5289.00. 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 30-Jun-2026 (7d) 5350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.01
Theta: -0.9
Gamma: 0.00037
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 5764.00 | 5.5 | -1.45 (-20.86%) | 30.91 | 25 | -3 | 34 |
| 19 Jun | 5865.00 | 6.95 | 6.95 | - | 90 | 0 | 37 |
| 18 Jun | 5858.00 | 6.95 | 6.95 (-57.88%) | 28.52 | 90 | 0 | 37 |
| 17 Jun | 5833.00 | 6.95 | -9.55 (-57.88%) | 28.52 | 90 | -61 | 39 |
| 16 Jun | 5723.50 | 16.5 | 1.2 (7.84%) | 28.34 | 56 | -2 | 101 |
| 15 Jun | 5754.00 | 15.3 | -19.9 (-56.53%) | 28.84 | 127 | 53 | 101 |
| 12 Jun | 5621.50 | 35.2 | -18.35 (-34.27%) | 26.47 | 49 | -5 | 47 |
| 11 Jun | 5557.00 | 55.6 | 8.05 (16.93%) | 28.65 | 59 | -22 | 52 |
| 10 Jun | 5609.50 | 44.35 | -1.5 (-3.27%) | 28.06 | 53 | 18 | 75 |
| 9 Jun | 5625.50 | 45.85 | -9.5 (-17.16%) | 27.78 | 37 | -2 | 56 |
| 8 Jun | 5610.50 | 61.65 | 35.95 (139.88%) | 28.59 | 75 | -12 | 58 |
| 5 Jun | 5784.00 | 25.7 | -5.3 (-17.10%) | 27.45 | 67 | -28 | 72 |
| 4 Jun | 5787.50 | 31 | -16.1 (-34.18%) | 29.33 | 20 | 3 | 100 |
| 3 Jun | 5692.50 | 47.55 | 6.2 (14.99%) | 28.23 | 40 | 11 | 96 |
| 2 Jun | 5708.00 | 38.8 | -8.15 (-17.36%) | 27.22 | 68 | -2 | 85 |
| 1 Jun | 5680.50 | 47 | 21.6 (85.04%) | 27.34 | 99 | -21 | 73 |
| 29 May | 5881.00 | 25.4 | -1.9 (-6.96%) | 28.19 | 81 | -17 | 95 |
| 27 May | 6027.50 | 23 | -137.8 (-85.70%) | 31.88 | 219 | 70 | 109 |
| 26 May | 5418.50 | 160.8 | -29.5 (-15.50%) | 29.99 | 32 | 19 | 38 |
| 25 May | 5382.00 | 191.05 | -33.9 (-15.07%) | 31.96 | 24 | 12 | 19 |
| 22 May | 5353.00 | 224.95 | 44.95 (24.97%) | 34.21 | 2 | 1 | 6 |
| 21 May | 5390.00 | 180 | -20 (-10.00%) | 32.12 | 1 | 1 | 5 |
| 20 May | 5399.50 | 200 | -21.35 (-9.65%) | 32.52 | 2 | 1 | 4 |
| 19 May | 5254.00 | 221.35 | -34.85 (-13.60%) | 29.77 | 2 | 0 | 2 |
| 18 May | 5298.50 | 256.2 | -76.5 (-22.99%) | 34.68 | 2 | 0 | 0 |
| 15 May | 5392.00 | 0 | -332.7 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 5367.00 | 0 | -332.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 5212.00 | 0 | -332.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 5160.00 | 0 | -332.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5238.50 | 0 | -332.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 5401.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 5403.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 5324.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 5260.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 5289.00 | 0 | 0 | - | 0 | 0 | 0 |
For Cummins India Ltd - strike price 5350 expiring on 30JUN2026
Delta for 5350 PE is -0.05
Historical price for 5350 PE is as follows
On 22 Jun CUMMINSIND was trading at 5764.00. The strike last trading price was 5.5, which was -1.45 lower than the previous day. The implied volatity was 30.91, the open interest changed by -3 which decreased total open position to 34
On 19 Jun CUMMINSIND was trading at 5865.00. The strike last trading price was 6.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 18 Jun CUMMINSIND was trading at 5858.00. The strike last trading price was 6.95, which was 6.95 higher than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 37
On 17 Jun CUMMINSIND was trading at 5833.00. The strike last trading price was 6.95, which was -9.55 lower than the previous day. The implied volatity was 28.52, the open interest changed by -61 which decreased total open position to 39
On 16 Jun CUMMINSIND was trading at 5723.50. The strike last trading price was 16.5, which was 1.2 higher than the previous day. The implied volatity was 28.34, the open interest changed by -2 which decreased total open position to 101
On 15 Jun CUMMINSIND was trading at 5754.00. The strike last trading price was 15.3, which was -19.9 lower than the previous day. The implied volatity was 28.84, the open interest changed by 53 which increased total open position to 101
On 12 Jun CUMMINSIND was trading at 5621.50. The strike last trading price was 35.2, which was -18.35 lower than the previous day. The implied volatity was 26.47, the open interest changed by -5 which decreased total open position to 47
On 11 Jun CUMMINSIND was trading at 5557.00. The strike last trading price was 55.6, which was 8.05 higher than the previous day. The implied volatity was 28.65, the open interest changed by -22 which decreased total open position to 52
On 10 Jun CUMMINSIND was trading at 5609.50. The strike last trading price was 44.35, which was -1.5 lower than the previous day. The implied volatity was 28.06, the open interest changed by 18 which increased total open position to 75
On 9 Jun CUMMINSIND was trading at 5625.50. The strike last trading price was 45.85, which was -9.5 lower than the previous day. The implied volatity was 27.78, the open interest changed by -2 which decreased total open position to 56
On 8 Jun CUMMINSIND was trading at 5610.50. The strike last trading price was 61.65, which was 35.95 higher than the previous day. The implied volatity was 28.59, the open interest changed by -12 which decreased total open position to 58
On 5 Jun CUMMINSIND was trading at 5784.00. The strike last trading price was 25.7, which was -5.3 lower than the previous day. The implied volatity was 27.45, the open interest changed by -28 which decreased total open position to 72
On 4 Jun CUMMINSIND was trading at 5787.50. The strike last trading price was 31, which was -16.1 lower than the previous day. The implied volatity was 29.33, the open interest changed by 3 which increased total open position to 100
On 3 Jun CUMMINSIND was trading at 5692.50. The strike last trading price was 47.55, which was 6.2 higher than the previous day. The implied volatity was 28.23, the open interest changed by 11 which increased total open position to 96
On 2 Jun CUMMINSIND was trading at 5708.00. The strike last trading price was 38.8, which was -8.15 lower than the previous day. The implied volatity was 27.22, the open interest changed by -2 which decreased total open position to 85
On 1 Jun CUMMINSIND was trading at 5680.50. The strike last trading price was 47, which was 21.6 higher than the previous day. The implied volatity was 27.34, the open interest changed by -21 which decreased total open position to 73
On 29 May CUMMINSIND was trading at 5881.00. The strike last trading price was 25.4, which was -1.9 lower than the previous day. The implied volatity was 28.19, the open interest changed by -17 which decreased total open position to 95
On 27 May CUMMINSIND was trading at 6027.50. The strike last trading price was 23, which was -137.8 lower than the previous day. The implied volatity was 31.88, the open interest changed by 70 which increased total open position to 109
On 26 May CUMMINSIND was trading at 5418.50. The strike last trading price was 160.8, which was -29.5 lower than the previous day. The implied volatity was 29.99, the open interest changed by 19 which increased total open position to 38
On 25 May CUMMINSIND was trading at 5382.00. The strike last trading price was 191.05, which was -33.9 lower than the previous day. The implied volatity was 31.96, the open interest changed by 12 which increased total open position to 19
On 22 May CUMMINSIND was trading at 5353.00. The strike last trading price was 224.95, which was 44.95 higher than the previous day. The implied volatity was 34.21, the open interest changed by 1 which increased total open position to 6
On 21 May CUMMINSIND was trading at 5390.00. The strike last trading price was 180, which was -20 lower than the previous day. The implied volatity was 32.12, the open interest changed by 1 which increased total open position to 5
On 20 May CUMMINSIND was trading at 5399.50. The strike last trading price was 200, which was -21.35 lower than the previous day. The implied volatity was 32.52, the open interest changed by 1 which increased total open position to 4
On 19 May CUMMINSIND was trading at 5254.00. The strike last trading price was 221.35, which was -34.85 lower than the previous day. The implied volatity was 29.77, the open interest changed by 0 which decreased total open position to 2
On 18 May CUMMINSIND was trading at 5298.50. The strike last trading price was 256.2, which was -76.5 lower than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 0
On 15 May CUMMINSIND was trading at 5392.00. The strike last trading price was 0, which was -332.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CUMMINSIND was trading at 5367.00. The strike last trading price was 0, which was -332.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CUMMINSIND was trading at 5212.00. The strike last trading price was 0, which was -332.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CUMMINSIND was trading at 5160.00. The strike last trading price was 0, which was -332.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CUMMINSIND was trading at 5238.50. The strike last trading price was 0, which was -332.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CUMMINSIND was trading at 5401.00. 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 7 May CUMMINSIND was trading at 5403.00. 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 May CUMMINSIND was trading at 5324.50. 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 5 May CUMMINSIND was trading at 5260.00. 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 May CUMMINSIND was trading at 5289.00. 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
