Historical option data for CUMMINSIND
27 May 2026 04:10 PM IST
| CUMMINSIND 30-Jun-2026 (33d) 5800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.06
Theta: -2.93
Gamma: 0.00061
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 6027.50 | 393.7 | 295.5 (300.92%) | 29.21 | 3,052 | 197 | 225 | |||||||||
| 26 May | 5418.50 | 101.25 | 26.25 (35.00%) | 34.07 | 76 | 26 | 28 | |||||||||
| 25 May | 5382.00 | 75 | 1 (1.35%) | 31.24 | 1 | 0 | 2 | |||||||||
| 22 May | 5353.00 | 74 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 21 May | 5390.00 | 74 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 20 May | 5399.50 | 74 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 19 May | 5254.00 | 74 | 0 (0.00%) | 32.27 | 0 | 0 | 2 | |||||||||
| 18 May | 5298.50 | 74 | -31 (-29.52%) | 32.27 | 3 | 0 | 2 | |||||||||
| 15 May | 5392.00 | 105 | 65.9 (168.54%) | 31.12 | 2 | 1 | 1 | |||||||||
| 14 May | 5367.00 | 0 | -39.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 5212.00 | 0 | -39.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 5160.00 | 0 | -39.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 5238.50 | 0 | -39.1 (-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 | |||||||||
| 24 Apr | 5232.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 5116.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 5116.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cummins India Ltd - strike price 5800 expiring on 30JUN2026
Delta for 5800 CE is 0.73
Historical price for 5800 CE is as follows
On 27 May CUMMINSIND was trading at 6027.50. The strike last trading price was 393.7, which was 295.5 higher than the previous day. The implied volatity was 29.21, the open interest changed by 197 which increased total open position to 225
On 26 May CUMMINSIND was trading at 5418.50. The strike last trading price was 101.25, which was 26.25 higher than the previous day. The implied volatity was 34.07, the open interest changed by 26 which increased total open position to 28
On 25 May CUMMINSIND was trading at 5382.00. The strike last trading price was 75, which was 1 higher than the previous day. The implied volatity was 31.24, the open interest changed by 0 which decreased total open position to 2
On 22 May CUMMINSIND was trading at 5353.00. The strike last trading price was 74, 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 21 May CUMMINSIND was trading at 5390.00. The strike last trading price was 74, 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 20 May CUMMINSIND was trading at 5399.50. The strike last trading price was 74, 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 May CUMMINSIND was trading at 5254.00. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was 32.27, 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 74, which was -31 lower than the previous day. The implied volatity was 32.27, the open interest changed by 0 which decreased total open position to 2
On 15 May CUMMINSIND was trading at 5392.00. The strike last trading price was 105, which was 65.9 higher than the previous day. The implied volatity was 31.12, 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 -39.1 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 -39.1 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 -39.1 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 -39.1 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
On 24 Apr CUMMINSIND was trading at 5232.00. 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 22 Apr CUMMINSIND was trading at 5116.40. 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 21 Apr CUMMINSIND was trading at 5116.40. 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 30-Jun-2026 (33d) 5800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.06
Theta: -2.01
Gamma: 0.00062
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 6027.50 | 92.45 | -337.55 (-78.50%) | 28.84 | 2,421 | 602 | 603 |
| 26 May | 5418.50 | 430 | -805.1 (-65.19%) | 27.78 | 1 | 1 | 1 |
| 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 | -1235.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 5367.00 | 0 | -1235.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 5212.00 | 0 | -1235.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 5160.00 | 0 | -1235.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5238.50 | 0 | -1235.1 (-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 |
| 24 Apr | 5232.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 5116.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 5116.40 | 0 | 0 | - | 0 | 0 | 0 |
For Cummins India Ltd - strike price 5800 expiring on 30JUN2026
Delta for 5800 PE is -0.27
Historical price for 5800 PE is as follows
On 27 May CUMMINSIND was trading at 6027.50. The strike last trading price was 92.45, which was -337.55 lower than the previous day. The implied volatity was 28.84, the open interest changed by 602 which increased total open position to 603
On 26 May CUMMINSIND was trading at 5418.50. The strike last trading price was 430, which was -805.1 lower than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 1
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 -1235.1 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 -1235.1 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 -1235.1 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 -1235.1 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 -1235.1 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
On 24 Apr CUMMINSIND was trading at 5232.00. 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 22 Apr CUMMINSIND was trading at 5116.40. 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 21 Apr CUMMINSIND was trading at 5116.40. 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
