Historical option data for CUMMINSIND
22 Jun 2026 02:42 PM IST
| CUMMINSIND 30-Jun-2026 (8d) 5750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.03
Theta: -6.4
Gamma: 0.00157
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 5752.00 | 105.25 | -66.9 (-38.86%) | 29.2 | 1,934 | 294 | 455 | |||||||||
| 19 Jun | 5865.00 | 175.8 | -9.05 (-4.90%) | 24.57 | 62 | -30 | 161 | |||||||||
| 18 Jun | 5858.00 | 184.85 | 8.95 (5.09%) | 27.17 | 35 | -5 | 191 | |||||||||
| 17 Jun | 5833.00 | 174.05 | 57.45 (49.27%) | 26.97 | 439 | -35 | 196 | |||||||||
| 16 Jun | 5723.50 | 117.5 | -18.1 (-13.35%) | 27.36 | 234 | 0 | 231 | |||||||||
| 15 Jun | 5754.00 | 135 | 52.3 (63.24%) | 26.75 | 614 | -17 | 236 | |||||||||
| 12 Jun | 5621.50 | 83 | 13.3 (19.08%) | 25.83 | 211 | -14 | 253 | |||||||||
| 11 Jun | 5557.00 | 75 | -20.95 (-21.83%) | 27.36 | 219 | -10 | 267 | |||||||||
| 10 Jun | 5609.50 | 97.4 | -14.5 (-12.96%) | 27.47 | 153 | -5 | 277 | |||||||||
| 9 Jun | 5625.50 | 115.85 | 4.55 (4.09%) | 29.49 | 107 | -21 | 283 | |||||||||
| 8 Jun | 5610.50 | 103 | -104.1 (-50.27%) | 31.19 | 418 | 74 | 303 | |||||||||
| 5 Jun | 5784.00 | 208.3 | -15.2 (-6.80%) | 29.35 | 97 | 4 | 229 | |||||||||
| 4 Jun | 5787.50 | 225 | 42.3 (23.15%) | 31.91 | 736 | -7 | 225 | |||||||||
| 3 Jun | 5692.50 | 195.35 | 5.5 (2.90%) | 33.04 | 426 | -18 | 231 | |||||||||
| 2 Jun | 5708.00 | 194.25 | 25.1 (14.84%) | 32.02 | 693 | 144 | 250 | |||||||||
| 1 Jun | 5680.50 | 172 | -116.7 (-40.42%) | 28.92 | 393 | 47 | 105 | |||||||||
| 29 May | 5881.00 | 288.7 | -97.95 (-25.33%) | 30.08 | 27 | -5 | 57 | |||||||||
| 27 May | 6027.50 | 444.9 | 338.8 (319.32%) | 30.21 | 352 | 56 | 63 | |||||||||
| 26 May | 5418.50 | 106.1 | 3.55 (3.46%) | 32.52 | 4 | 1 | 6 | |||||||||
| 25 May | 5382.00 | 101.4 | 27.4 (37.03%) | 32.81 | 9 | 1 | 5 | |||||||||
| 22 May | 5353.00 | 74.05 | 0.05 (0.07%) | - | 0 | 0 | 4 | |||||||||
| 21 May | 5390.00 | 74.05 | 0.05 (0.07%) | - | 0 | 0 | 4 | |||||||||
| 20 May | 5399.50 | 74.05 | 0.05 (0.07%) | 31.3 | 0 | 0 | 4 | |||||||||
| 19 May | 5254.00 | 74.05 | -30.95 (-29.48%) | 31.3 | 6 | 3 | 4 | |||||||||
| 18 May | 5298.50 | 105 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 5392.00 | 105 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 5367.00 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 5212.00 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 5160.00 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 5238.50 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 5401.00 | 105 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 5403.00 | 105 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 5324.50 | 105 | 0 (0.00%) | 31.5 | 0 | 0 | 1 | |||||||||
| 5 May | 5260.00 | 105 | -47.45 (-31.12%) | 31.5 | 1 | 0 | 0 | |||||||||
| 4 May | 5289.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cummins India Ltd - strike price 5750 expiring on 30JUN2026
Delta for 5750 CE is 0.52
Historical price for 5750 CE is as follows
On 22 Jun CUMMINSIND was trading at 5752.00. The strike last trading price was 105.25, which was -66.9 lower than the previous day. The implied volatity was 29.2, the open interest changed by 294 which increased total open position to 455
On 19 Jun CUMMINSIND was trading at 5865.00. The strike last trading price was 175.8, which was -9.05 lower than the previous day. The implied volatity was 24.57, the open interest changed by -30 which decreased total open position to 161
On 18 Jun CUMMINSIND was trading at 5858.00. The strike last trading price was 184.85, which was 8.95 higher than the previous day. The implied volatity was 27.17, the open interest changed by -5 which decreased total open position to 191
On 17 Jun CUMMINSIND was trading at 5833.00. The strike last trading price was 174.05, which was 57.45 higher than the previous day. The implied volatity was 26.97, the open interest changed by -35 which decreased total open position to 196
On 16 Jun CUMMINSIND was trading at 5723.50. The strike last trading price was 117.5, which was -18.1 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 231
On 15 Jun CUMMINSIND was trading at 5754.00. The strike last trading price was 135, which was 52.3 higher than the previous day. The implied volatity was 26.75, the open interest changed by -17 which decreased total open position to 236
On 12 Jun CUMMINSIND was trading at 5621.50. The strike last trading price was 83, which was 13.3 higher than the previous day. The implied volatity was 25.83, the open interest changed by -14 which decreased total open position to 253
On 11 Jun CUMMINSIND was trading at 5557.00. The strike last trading price was 75, which was -20.95 lower than the previous day. The implied volatity was 27.36, the open interest changed by -10 which decreased total open position to 267
On 10 Jun CUMMINSIND was trading at 5609.50. The strike last trading price was 97.4, which was -14.5 lower than the previous day. The implied volatity was 27.47, the open interest changed by -5 which decreased total open position to 277
On 9 Jun CUMMINSIND was trading at 5625.50. The strike last trading price was 115.85, which was 4.55 higher than the previous day. The implied volatity was 29.49, the open interest changed by -21 which decreased total open position to 283
On 8 Jun CUMMINSIND was trading at 5610.50. The strike last trading price was 103, which was -104.1 lower than the previous day. The implied volatity was 31.19, the open interest changed by 74 which increased total open position to 303
On 5 Jun CUMMINSIND was trading at 5784.00. The strike last trading price was 208.3, which was -15.2 lower than the previous day. The implied volatity was 29.35, the open interest changed by 4 which increased total open position to 229
On 4 Jun CUMMINSIND was trading at 5787.50. The strike last trading price was 225, which was 42.3 higher than the previous day. The implied volatity was 31.91, the open interest changed by -7 which decreased total open position to 225
On 3 Jun CUMMINSIND was trading at 5692.50. The strike last trading price was 195.35, which was 5.5 higher than the previous day. The implied volatity was 33.04, the open interest changed by -18 which decreased total open position to 231
On 2 Jun CUMMINSIND was trading at 5708.00. The strike last trading price was 194.25, which was 25.1 higher than the previous day. The implied volatity was 32.02, the open interest changed by 144 which increased total open position to 250
On 1 Jun CUMMINSIND was trading at 5680.50. The strike last trading price was 172, which was -116.7 lower than the previous day. The implied volatity was 28.92, the open interest changed by 47 which increased total open position to 105
On 29 May CUMMINSIND was trading at 5881.00. The strike last trading price was 288.7, which was -97.95 lower than the previous day. The implied volatity was 30.08, the open interest changed by -5 which decreased total open position to 57
On 27 May CUMMINSIND was trading at 6027.50. The strike last trading price was 444.9, which was 338.8 higher than the previous day. The implied volatity was 30.21, the open interest changed by 56 which increased total open position to 63
On 26 May CUMMINSIND was trading at 5418.50. The strike last trading price was 106.1, which was 3.55 higher than the previous day. The implied volatity was 32.52, the open interest changed by 1 which increased total open position to 6
On 25 May CUMMINSIND was trading at 5382.00. The strike last trading price was 101.4, which was 27.4 higher than the previous day. The implied volatity was 32.81, the open interest changed by 1 which increased total open position to 5
On 22 May CUMMINSIND was trading at 5353.00. The strike last trading price was 74.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 May CUMMINSIND was trading at 5390.00. The strike last trading price was 74.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May CUMMINSIND was trading at 5399.50. The strike last trading price was 74.05, which was 0.05 higher than the previous day. The implied volatity was 31.3, the open interest changed by 0 which decreased total open position to 4
On 19 May CUMMINSIND was trading at 5254.00. The strike last trading price was 74.05, which was -30.95 lower than the previous day. The implied volatity was 31.3, the open interest changed by 3 which increased total open position to 4
On 18 May CUMMINSIND was trading at 5298.50. The strike last trading price was 105, which was 0 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 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May CUMMINSIND was trading at 5367.00. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May CUMMINSIND was trading at 5212.00. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May CUMMINSIND was trading at 5160.00. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May CUMMINSIND was trading at 5238.50. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May CUMMINSIND was trading at 5401.00. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May CUMMINSIND was trading at 5403.00. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May CUMMINSIND was trading at 5324.50. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 31.5, the open interest changed by 0 which decreased total open position to 1
On 5 May CUMMINSIND was trading at 5260.00. The strike last trading price was 105, which was -47.45 lower than the previous day. The implied volatity was 31.5, 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 (8d) 5750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.03
Theta: -4.86
Gamma: 0.00176
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 5752.00 | 86.6 | 42.9 (98.17%) | 25.98 | 1,460 | -66 | 393 |
| 19 Jun | 5865.00 | 43.3 | -3.85 (-8.17%) | 22.87 | 71 | -5 | 459 |
| 18 Jun | 5858.00 | 46.15 | -16.45 (-26.28%) | 22.18 | 88 | -11 | 464 |
| 17 Jun | 5833.00 | 63.45 | -51.9 (-44.99%) | 23.82 | 191 | -14 | 476 |
| 16 Jun | 5723.50 | 114.5 | 3.5 (3.15%) | 24.25 | 120 | -14 | 491 |
| 15 Jun | 5754.00 | 109.35 | -71.05 (-39.38%) | 25.57 | 125 | 0 | 505 |
| 12 Jun | 5621.50 | 180.7 | -48.6 (-21.19%) | 21.97 | 18 | -8 | 505 |
| 11 Jun | 5557.00 | 229.3 | 16.25 (7.63%) | 26.48 | 17 | -6 | 516 |
| 10 Jun | 5609.50 | 211.7 | 18.15 (9.38%) | 27.96 | 15 | -6 | 522 |
| 9 Jun | 5625.50 | 193.55 | -24.3 (-11.15%) | 24.45 | 23 | 2 | 528 |
| 8 Jun | 5610.50 | 233.75 | 107.35 (84.93%) | 24.1 | 447 | 289 | 526 |
| 5 Jun | 5784.00 | 128.05 | -6.95 (-5.15%) | 24.94 | 88 | 2 | 237 |
| 4 Jun | 5787.50 | 129.3 | -52 (-28.68%) | 26.01 | 190 | 16 | 236 |
| 3 Jun | 5692.50 | 179.2 | 8.3 (4.86%) | 26.73 | 122 | 10 | 219 |
| 2 Jun | 5708.00 | 164.35 | -23.5 (-12.51%) | 25.02 | 248 | 40 | 210 |
| 1 Jun | 5680.50 | 180 | 81.5 (82.74%) | 25.84 | 542 | 47 | 169 |
| 29 May | 5881.00 | 94 | 1.1 (1.18%) | 24.39 | 403 | 101 | 122 |
| 27 May | 6027.50 | 80 | -507.15 (-86.37%) | 28.38 | 48 | 20 | 20 |
| 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 |
| 20 May | 5399.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 5254.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 5298.50 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 5392.00 | 0 | -587.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 5367.00 | 0 | -587.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 5212.00 | 0 | -587.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 5160.00 | 0 | -587.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5238.50 | 0 | -587.15 (-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 5750 expiring on 30JUN2026
Delta for 5750 PE is -0.48
Historical price for 5750 PE is as follows
On 22 Jun CUMMINSIND was trading at 5752.00. The strike last trading price was 86.6, which was 42.9 higher than the previous day. The implied volatity was 25.98, the open interest changed by -66 which decreased total open position to 393
On 19 Jun CUMMINSIND was trading at 5865.00. The strike last trading price was 43.3, which was -3.85 lower than the previous day. The implied volatity was 22.87, the open interest changed by -5 which decreased total open position to 459
On 18 Jun CUMMINSIND was trading at 5858.00. The strike last trading price was 46.15, which was -16.45 lower than the previous day. The implied volatity was 22.18, the open interest changed by -11 which decreased total open position to 464
On 17 Jun CUMMINSIND was trading at 5833.00. The strike last trading price was 63.45, which was -51.9 lower than the previous day. The implied volatity was 23.82, the open interest changed by -14 which decreased total open position to 476
On 16 Jun CUMMINSIND was trading at 5723.50. The strike last trading price was 114.5, which was 3.5 higher than the previous day. The implied volatity was 24.25, the open interest changed by -14 which decreased total open position to 491
On 15 Jun CUMMINSIND was trading at 5754.00. The strike last trading price was 109.35, which was -71.05 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 505
On 12 Jun CUMMINSIND was trading at 5621.50. The strike last trading price was 180.7, which was -48.6 lower than the previous day. The implied volatity was 21.97, the open interest changed by -8 which decreased total open position to 505
On 11 Jun CUMMINSIND was trading at 5557.00. The strike last trading price was 229.3, which was 16.25 higher than the previous day. The implied volatity was 26.48, the open interest changed by -6 which decreased total open position to 516
On 10 Jun CUMMINSIND was trading at 5609.50. The strike last trading price was 211.7, which was 18.15 higher than the previous day. The implied volatity was 27.96, the open interest changed by -6 which decreased total open position to 522
On 9 Jun CUMMINSIND was trading at 5625.50. The strike last trading price was 193.55, which was -24.3 lower than the previous day. The implied volatity was 24.45, the open interest changed by 2 which increased total open position to 528
On 8 Jun CUMMINSIND was trading at 5610.50. The strike last trading price was 233.75, which was 107.35 higher than the previous day. The implied volatity was 24.1, the open interest changed by 289 which increased total open position to 526
On 5 Jun CUMMINSIND was trading at 5784.00. The strike last trading price was 128.05, which was -6.95 lower than the previous day. The implied volatity was 24.94, the open interest changed by 2 which increased total open position to 237
On 4 Jun CUMMINSIND was trading at 5787.50. The strike last trading price was 129.3, which was -52 lower than the previous day. The implied volatity was 26.01, the open interest changed by 16 which increased total open position to 236
On 3 Jun CUMMINSIND was trading at 5692.50. The strike last trading price was 179.2, which was 8.3 higher than the previous day. The implied volatity was 26.73, the open interest changed by 10 which increased total open position to 219
On 2 Jun CUMMINSIND was trading at 5708.00. The strike last trading price was 164.35, which was -23.5 lower than the previous day. The implied volatity was 25.02, the open interest changed by 40 which increased total open position to 210
On 1 Jun CUMMINSIND was trading at 5680.50. The strike last trading price was 180, which was 81.5 higher than the previous day. The implied volatity was 25.84, the open interest changed by 47 which increased total open position to 169
On 29 May CUMMINSIND was trading at 5881.00. The strike last trading price was 94, which was 1.1 higher than the previous day. The implied volatity was 24.39, the open interest changed by 101 which increased total open position to 122
On 27 May CUMMINSIND was trading at 6027.50. The strike last trading price was 80, which was -507.15 lower than the previous day. The implied volatity was 28.38, the open interest changed by 20 which increased total open position to 20
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 20 May CUMMINSIND was trading at 5399.50. 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 19 May CUMMINSIND was trading at 5254.00. 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 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 May CUMMINSIND was trading at 5392.00. The strike last trading price was 0, which was -587.15 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 -587.15 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 -587.15 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 -587.15 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 -587.15 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
