Historical option data for CUMMINSIND
24 Jun 2026 10:43 AM IST
| CUMMINSIND 30-Jun-2026 (6d) 5700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.03
Theta: -5.85
Gamma: 0.00221
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 5692.00 | 71 | -33.15 (-31.83%) | 23.67 | 314 | 69 | 466 | |||||||||
| 23 Jun | 5735.50 | 100.75 | -35 (-25.78%) | 25.99 | 487 | 21 | 395 | |||||||||
| 22 Jun | 5764.00 | 137.85 | -67.45 (-32.85%) | 27.68 | 1,320 | 88 | 378 | |||||||||
| 19 Jun | 5865.00 | 216.25 | -3.9 (-1.77%) | 25.87 | 38 | -8 | 289 | |||||||||
| 18 Jun | 5858.00 | 224 | 16.65 (8.03%) | 27.7 | 75 | 2 | 297 | |||||||||
| 17 Jun | 5833.00 | 208 | 64.8 (45.25%) | 27.97 | 655 | -121 | 296 | |||||||||
| 16 Jun | 5723.50 | 144.65 | -19.4 (-11.83%) | 27.49 | 750 | 63 | 419 | |||||||||
| 15 Jun | 5754.00 | 166.5 | 64.3 (62.92%) | 27.71 | 2,475 | -173 | 359 | |||||||||
| 12 Jun | 5621.50 | 101 | 15.7 (18.41%) | 25.5 | 889 | -73 | 528 | |||||||||
| 11 Jun | 5557.00 | 91.55 | -22.1 (-19.45%) | 27.39 | 2,587 | 74 | 609 | |||||||||
| 10 Jun | 5609.50 | 112.5 | -23.55 (-17.31%) | 27.28 | 2,087 | -47 | 536 | |||||||||
| 9 Jun | 5625.50 | 132.65 | -7.95 (-5.65%) | 28.69 | 886 | 79 | 585 | |||||||||
| 8 Jun | 5610.50 | 122.25 | -116.05 (-48.70%) | 31.46 | 621 | 46 | 505 | |||||||||
| 5 Jun | 5784.00 | 234.6 | -17.15 (-6.81%) | 29.5 | 99 | -9 | 460 | |||||||||
| 4 Jun | 5787.50 | 252.95 | 48.15 (23.51%) | 32.02 | 558 | 103 | 468 | |||||||||
| 3 Jun | 5692.50 | 205.75 | -10 (-4.63%) | 31.69 | 657 | 94 | 365 | |||||||||
| 2 Jun | 5708.00 | 222.9 | 30.6 (15.91%) | 31.41 | 961 | 57 | 269 | |||||||||
| 1 Jun | 5680.50 | 198 | -123.85 (-38.48%) | 28.5 | 584 | 47 | 210 | |||||||||
| 29 May | 5881.00 | 325.15 | -103.8 (-24.20%) | 31.53 | 390 | -88 | 159 | |||||||||
| 27 May | 6027.50 | 454.65 | 329.55 (263.43%) | 30.4 | 2,609 | 178 | 247 | |||||||||
| 26 May | 5418.50 | 125 | 10.35 (9.03%) | 33.33 | 149 | 43 | 69 | |||||||||
| 25 May | 5382.00 | 114 | 9 (8.57%) | 32.59 | 42 | 7 | 26 | |||||||||
| 22 May | 5353.00 | 104.9 | -5.1 (-4.64%) | 31.54 | 16 | 12 | 18 | |||||||||
| 21 May | 5390.00 | 110 | 62 (129.17%) | 30.16 | 7 | 5 | 5 | |||||||||
| 18 May | 5298.50 | 0 | -47.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 5392.00 | 0 | -47.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 5367.00 | 0 | -47.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 5212.00 | 0 | -47.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 5160.00 | 0 | -47.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 5238.50 | 0 | -47.6 (-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 5700 expiring on 30JUN2026
Delta for 5700 CE is 0.5
Historical price for 5700 CE is as follows
On 24 Jun CUMMINSIND was trading at 5692.00. The strike last trading price was 71, which was -33.15 lower than the previous day. The implied volatity was 23.67, the open interest changed by 69 which increased total open position to 466
On 23 Jun CUMMINSIND was trading at 5735.50. The strike last trading price was 100.75, which was -35 lower than the previous day. The implied volatity was 25.99, the open interest changed by 21 which increased total open position to 395
On 22 Jun CUMMINSIND was trading at 5764.00. The strike last trading price was 137.85, which was -67.45 lower than the previous day. The implied volatity was 27.68, the open interest changed by 88 which increased total open position to 378
On 19 Jun CUMMINSIND was trading at 5865.00. The strike last trading price was 216.25, which was -3.9 lower than the previous day. The implied volatity was 25.87, the open interest changed by -8 which decreased total open position to 289
On 18 Jun CUMMINSIND was trading at 5858.00. The strike last trading price was 224, which was 16.65 higher than the previous day. The implied volatity was 27.7, the open interest changed by 2 which increased total open position to 297
On 17 Jun CUMMINSIND was trading at 5833.00. The strike last trading price was 208, which was 64.8 higher than the previous day. The implied volatity was 27.97, the open interest changed by -121 which decreased total open position to 296
On 16 Jun CUMMINSIND was trading at 5723.50. The strike last trading price was 144.65, which was -19.4 lower than the previous day. The implied volatity was 27.49, the open interest changed by 63 which increased total open position to 419
On 15 Jun CUMMINSIND was trading at 5754.00. The strike last trading price was 166.5, which was 64.3 higher than the previous day. The implied volatity was 27.71, the open interest changed by -173 which decreased total open position to 359
On 12 Jun CUMMINSIND was trading at 5621.50. The strike last trading price was 101, which was 15.7 higher than the previous day. The implied volatity was 25.5, the open interest changed by -73 which decreased total open position to 528
On 11 Jun CUMMINSIND was trading at 5557.00. The strike last trading price was 91.55, which was -22.1 lower than the previous day. The implied volatity was 27.39, the open interest changed by 74 which increased total open position to 609
On 10 Jun CUMMINSIND was trading at 5609.50. The strike last trading price was 112.5, which was -23.55 lower than the previous day. The implied volatity was 27.28, the open interest changed by -47 which decreased total open position to 536
On 9 Jun CUMMINSIND was trading at 5625.50. The strike last trading price was 132.65, which was -7.95 lower than the previous day. The implied volatity was 28.69, the open interest changed by 79 which increased total open position to 585
On 8 Jun CUMMINSIND was trading at 5610.50. The strike last trading price was 122.25, which was -116.05 lower than the previous day. The implied volatity was 31.46, the open interest changed by 46 which increased total open position to 505
On 5 Jun CUMMINSIND was trading at 5784.00. The strike last trading price was 234.6, which was -17.15 lower than the previous day. The implied volatity was 29.5, the open interest changed by -9 which decreased total open position to 460
On 4 Jun CUMMINSIND was trading at 5787.50. The strike last trading price was 252.95, which was 48.15 higher than the previous day. The implied volatity was 32.02, the open interest changed by 103 which increased total open position to 468
On 3 Jun CUMMINSIND was trading at 5692.50. The strike last trading price was 205.75, which was -10 lower than the previous day. The implied volatity was 31.69, the open interest changed by 94 which increased total open position to 365
On 2 Jun CUMMINSIND was trading at 5708.00. The strike last trading price was 222.9, which was 30.6 higher than the previous day. The implied volatity was 31.41, the open interest changed by 57 which increased total open position to 269
On 1 Jun CUMMINSIND was trading at 5680.50. The strike last trading price was 198, which was -123.85 lower than the previous day. The implied volatity was 28.5, the open interest changed by 47 which increased total open position to 210
On 29 May CUMMINSIND was trading at 5881.00. The strike last trading price was 325.15, which was -103.8 lower than the previous day. The implied volatity was 31.53, the open interest changed by -88 which decreased total open position to 159
On 27 May CUMMINSIND was trading at 6027.50. The strike last trading price was 454.65, which was 329.55 higher than the previous day. The implied volatity was 30.4, the open interest changed by 178 which increased total open position to 247
On 26 May CUMMINSIND was trading at 5418.50. The strike last trading price was 125, which was 10.35 higher than the previous day. The implied volatity was 33.33, the open interest changed by 43 which increased total open position to 69
On 25 May CUMMINSIND was trading at 5382.00. The strike last trading price was 114, which was 9 higher than the previous day. The implied volatity was 32.59, the open interest changed by 7 which increased total open position to 26
On 22 May CUMMINSIND was trading at 5353.00. The strike last trading price was 104.9, which was -5.1 lower than the previous day. The implied volatity was 31.54, the open interest changed by 12 which increased total open position to 18
On 21 May CUMMINSIND was trading at 5390.00. The strike last trading price was 110, which was 62 higher than the previous day. The implied volatity was 30.16, the open interest changed by 5 which increased total open position to 5
On 18 May CUMMINSIND was trading at 5298.50. The strike last trading price was 0, which was -47.6 lower than the previous day. The implied volatity was -, 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 -47.6 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 -47.6 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 -47.6 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 -47.6 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 -47.6 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 (6d) 5700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.03
Theta: -5.44
Gamma: 0.00204
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 5692.00 | 74.9 | 17.55 (30.60%) | 25.62 | 266 | -26 | 655 |
| 23 Jun | 5735.50 | 61.2 | 6 (10.87%) | 24.09 | 1,108 | 9 | 684 |
| 22 Jun | 5764.00 | 46.35 | 9.5 (25.78%) | 22.66 | 2,988 | 131 | 678 |
| 19 Jun | 5865.00 | 30.05 | -3.9 (-11.49%) | 22.4 | 427 | -25 | 547 |
| 18 Jun | 5858.00 | 33.1 | -15.3 (-31.61%) | 22.37 | 464 | -34 | 572 |
| 17 Jun | 5833.00 | 48 | -44.1 (-47.88%) | 24.37 | 733 | 13 | 604 |
| 16 Jun | 5723.50 | 92.9 | 3.1 (3.45%) | 24.46 | 645 | 52 | 592 |
| 15 Jun | 5754.00 | 86.4 | -63.45 (-42.34%) | 24.74 | 618 | 63 | 540 |
| 12 Jun | 5621.50 | 150.5 | -68.3 (-31.22%) | 23.33 | 48 | -12 | 478 |
| 11 Jun | 5557.00 | 210 | 24.85 (13.42%) | 27 | 224 | -38 | 490 |
| 10 Jun | 5609.50 | 176.1 | 8.8 (5.26%) | 26.76 | 303 | 59 | 529 |
| 9 Jun | 5625.50 | 164.3 | -29.5 (-15.22%) | 26.2 | 67 | -6 | 470 |
| 8 Jun | 5610.50 | 204.8 | 99.45 (94.40%) | 24.99 | 552 | 22 | 478 |
| 5 Jun | 5784.00 | 108 | -6 (-5.26%) | 25.93 | 187 | -17 | 457 |
| 4 Jun | 5787.50 | 113.05 | -46.3 (-29.06%) | 27.83 | 246 | 38 | 473 |
| 3 Jun | 5692.50 | 159.25 | 13.2 (9.04%) | 26.81 | 768 | -17 | 435 |
| 2 Jun | 5708.00 | 146 | -15.15 (-9.40%) | 25.08 | 703 | 32 | 452 |
| 1 Jun | 5680.50 | 155 | 70.9 (84.30%) | 25.17 | 1,960 | -27 | 420 |
| 29 May | 5881.00 | 82 | 3.8 (4.86%) | 24.29 | 2,589 | 35 | 452 |
| 27 May | 6027.50 | 67.05 | -1078.35 (-94.15%) | 29.04 | 2,352 | 420 | 420 |
| 26 May | 5418.50 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 5382.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 5353.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 5390.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 5298.50 | 0 | -1145 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 5392.00 | 0 | -1145.4 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 5367.00 | 0 | -1145.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 5212.00 | 0 | -1145.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 5160.00 | 0 | -1145.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5238.50 | 0 | -1145.4 (-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 5700 expiring on 30JUN2026
Delta for 5700 PE is -0.48
Historical price for 5700 PE is as follows
On 24 Jun CUMMINSIND was trading at 5692.00. The strike last trading price was 74.9, which was 17.55 higher than the previous day. The implied volatity was 25.62, the open interest changed by -26 which decreased total open position to 655
On 23 Jun CUMMINSIND was trading at 5735.50. The strike last trading price was 61.2, which was 6 higher than the previous day. The implied volatity was 24.09, the open interest changed by 9 which increased total open position to 684
On 22 Jun CUMMINSIND was trading at 5764.00. The strike last trading price was 46.35, which was 9.5 higher than the previous day. The implied volatity was 22.66, the open interest changed by 131 which increased total open position to 678
On 19 Jun CUMMINSIND was trading at 5865.00. The strike last trading price was 30.05, which was -3.9 lower than the previous day. The implied volatity was 22.4, the open interest changed by -25 which decreased total open position to 547
On 18 Jun CUMMINSIND was trading at 5858.00. The strike last trading price was 33.1, which was -15.3 lower than the previous day. The implied volatity was 22.37, the open interest changed by -34 which decreased total open position to 572
On 17 Jun CUMMINSIND was trading at 5833.00. The strike last trading price was 48, which was -44.1 lower than the previous day. The implied volatity was 24.37, the open interest changed by 13 which increased total open position to 604
On 16 Jun CUMMINSIND was trading at 5723.50. The strike last trading price was 92.9, which was 3.1 higher than the previous day. The implied volatity was 24.46, the open interest changed by 52 which increased total open position to 592
On 15 Jun CUMMINSIND was trading at 5754.00. The strike last trading price was 86.4, which was -63.45 lower than the previous day. The implied volatity was 24.74, the open interest changed by 63 which increased total open position to 540
On 12 Jun CUMMINSIND was trading at 5621.50. The strike last trading price was 150.5, which was -68.3 lower than the previous day. The implied volatity was 23.33, the open interest changed by -12 which decreased total open position to 478
On 11 Jun CUMMINSIND was trading at 5557.00. The strike last trading price was 210, which was 24.85 higher than the previous day. The implied volatity was 27, the open interest changed by -38 which decreased total open position to 490
On 10 Jun CUMMINSIND was trading at 5609.50. The strike last trading price was 176.1, which was 8.8 higher than the previous day. The implied volatity was 26.76, the open interest changed by 59 which increased total open position to 529
On 9 Jun CUMMINSIND was trading at 5625.50. The strike last trading price was 164.3, which was -29.5 lower than the previous day. The implied volatity was 26.2, the open interest changed by -6 which decreased total open position to 470
On 8 Jun CUMMINSIND was trading at 5610.50. The strike last trading price was 204.8, which was 99.45 higher than the previous day. The implied volatity was 24.99, the open interest changed by 22 which increased total open position to 478
On 5 Jun CUMMINSIND was trading at 5784.00. The strike last trading price was 108, which was -6 lower than the previous day. The implied volatity was 25.93, the open interest changed by -17 which decreased total open position to 457
On 4 Jun CUMMINSIND was trading at 5787.50. The strike last trading price was 113.05, which was -46.3 lower than the previous day. The implied volatity was 27.83, the open interest changed by 38 which increased total open position to 473
On 3 Jun CUMMINSIND was trading at 5692.50. The strike last trading price was 159.25, which was 13.2 higher than the previous day. The implied volatity was 26.81, the open interest changed by -17 which decreased total open position to 435
On 2 Jun CUMMINSIND was trading at 5708.00. The strike last trading price was 146, which was -15.15 lower than the previous day. The implied volatity was 25.08, the open interest changed by 32 which increased total open position to 452
On 1 Jun CUMMINSIND was trading at 5680.50. The strike last trading price was 155, which was 70.9 higher than the previous day. The implied volatity was 25.17, the open interest changed by -27 which decreased total open position to 420
On 29 May CUMMINSIND was trading at 5881.00. The strike last trading price was 82, which was 3.8 higher than the previous day. The implied volatity was 24.29, the open interest changed by 35 which increased total open position to 452
On 27 May CUMMINSIND was trading at 6027.50. The strike last trading price was 67.05, which was -1078.35 lower than the previous day. The implied volatity was 29.04, the open interest changed by 420 which increased total open position to 420
On 26 May CUMMINSIND was trading at 5418.50. 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 25 May CUMMINSIND was trading at 5382.00. 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 22 May CUMMINSIND was trading at 5353.00. 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 21 May CUMMINSIND was trading at 5390.00. 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 18 May CUMMINSIND was trading at 5298.50. The strike last trading price was 0, which was -1145 lower than the previous day. The implied volatity was -, 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 -1145.4 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 -1145.4 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 -1145.4 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 -1145.4 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 -1145.4 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
