Historical option data for CUMMINSIND
26 May 2026 04:10 PM IST
| CUMMINSIND 30-Jun-2026 (34d) 5400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.07
Theta: -3.63
Gamma: 0.00067
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 5418.50 | 249.5 | 21.2 (9.29%) | 35.07 | 470 | 30 | 334 | |||||||||
| 25 May | 5382.00 | 233.15 | 19.15 (8.95%) | 34.08 | 290 | 50 | 304 | |||||||||
| 22 May | 5353.00 | 213 | -12 (-5.33%) | 32 | 167 | 41 | 254 | |||||||||
| 21 May | 5390.00 | 223.35 | -25.65 (-10.30%) | 30.56 | 89 | 28 | 213 | |||||||||
| 20 May | 5399.50 | 254 | 72 (39.56%) | 32.49 | 259 | 155 | 185 | |||||||||
| 19 May | 5254.00 | 182.15 | -19.85 (-9.83%) | 31.53 | 62 | 21 | 30 | |||||||||
| 18 May | 5298.50 | 205 | -45 (-18.00%) | 31.52 | 11 | 6 | 9 | |||||||||
| 15 May | 5392.00 | 250 | 49 (24.38%) | 32.9 | 1 | 0 | 3 | |||||||||
| 14 May | 5367.00 | 201 | -55.45 (-21.62%) | 0 | 1 | 1 | 3 | |||||||||
| 13 May | 5212.00 | 256.45 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 5160.00 | 256.45 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 5238.50 | 256.45 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 5401.00 | 256.45 | 4.75 (1.89%) | 28.69 | 1 | 0 | 1 | |||||||||
| 7 May | 5403.00 | 251.7 | -28.6 (-10.20%) | 32.15 | 0 | 0 | 1 | |||||||||
| 6 May | 5324.50 | 251.7 | 167.8 (200.00%) | 32.15 | 1 | 0 | 0 | |||||||||
| 5 May | 5260.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 5289.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 4991.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4969.90 | 0 | 0 (0.00%) | 3.17 | 0 | 0 | 0 | |||||||||
| 9 Apr | 4907.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Cummins India Ltd - strike price 5400 expiring on 30JUN2026
Delta for 5400 CE is 0.54
Historical price for 5400 CE is as follows
On 26 May CUMMINSIND was trading at 5418.50. The strike last trading price was 249.5, which was 21.2 higher than the previous day. The implied volatity was 35.07, the open interest changed by 30 which increased total open position to 334
On 25 May CUMMINSIND was trading at 5382.00. The strike last trading price was 233.15, which was 19.15 higher than the previous day. The implied volatity was 34.08, the open interest changed by 50 which increased total open position to 304
On 22 May CUMMINSIND was trading at 5353.00. The strike last trading price was 213, which was -12 lower than the previous day. The implied volatity was 32, the open interest changed by 41 which increased total open position to 254
On 21 May CUMMINSIND was trading at 5390.00. The strike last trading price was 223.35, which was -25.65 lower than the previous day. The implied volatity was 30.56, the open interest changed by 28 which increased total open position to 213
On 20 May CUMMINSIND was trading at 5399.50. The strike last trading price was 254, which was 72 higher than the previous day. The implied volatity was 32.49, the open interest changed by 155 which increased total open position to 185
On 19 May CUMMINSIND was trading at 5254.00. The strike last trading price was 182.15, which was -19.85 lower than the previous day. The implied volatity was 31.53, the open interest changed by 21 which increased total open position to 30
On 18 May CUMMINSIND was trading at 5298.50. The strike last trading price was 205, which was -45 lower than the previous day. The implied volatity was 31.52, the open interest changed by 6 which increased total open position to 9
On 15 May CUMMINSIND was trading at 5392.00. The strike last trading price was 250, which was 49 higher than the previous day. The implied volatity was 32.9, the open interest changed by 0 which decreased total open position to 3
On 14 May CUMMINSIND was trading at 5367.00. The strike last trading price was 201, which was -55.45 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 13 May CUMMINSIND was trading at 5212.00. The strike last trading price was 256.45, 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 2
On 12 May CUMMINSIND was trading at 5160.00. The strike last trading price was 256.45, 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 2
On 11 May CUMMINSIND was trading at 5238.50. The strike last trading price was 256.45, 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 2
On 8 May CUMMINSIND was trading at 5401.00. The strike last trading price was 256.45, which was 4.75 higher than the previous day. The implied volatity was 28.69, 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 251.7, which was -28.6 lower than the previous day. The implied volatity was 32.15, 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 251.7, which was 167.8 higher than the previous day. The implied volatity was 32.15, 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 13 Apr CUMMINSIND was trading at 4991.40. 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 10 Apr CUMMINSIND was trading at 4969.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.17, 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 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 (34d) 5400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.07
Theta: -2.33
Gamma: 0.00079
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 5418.50 | 178.7 | -33.85 (-15.93%) | 29.89 | 149 | 67 | 135 |
| 25 May | 5382.00 | 208.4 | -10.15 (-4.64%) | 32.06 | 80 | 34 | 66 |
| 22 May | 5353.00 | 218.55 | 8.2 (3.90%) | 29.77 | 35 | 5 | 31 |
| 21 May | 5390.00 | 210.35 | 4.05 (1.96%) | 31.45 | 40 | 3 | 25 |
| 20 May | 5399.50 | 201.65 | -66.35 (-24.76%) | 30.18 | 44 | 19 | 23 |
| 19 May | 5254.00 | 268 | 268 (21.82%) | 31.3 | 0 | 0 | 4 |
| 18 May | 5298.50 | 268 | 48 (21.82%) | 31.3 | 2 | 0 | 3 |
| 15 May | 5392.00 | 220 | -10 (-4.35%) | 31.22 | 3 | 2 | 3 |
| 14 May | 5367.00 | 230 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 5212.00 | 230 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 5160.00 | 230 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 5238.50 | 230 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 5401.00 | 230 | 230 (-74.07%) | 31.25 | 0 | 0 | 1 |
| 7 May | 5403.00 | 230 | -657.05 (-74.07%) | 31.25 | 1 | 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 |
| 13 Apr | 4991.40 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 4969.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 4907.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Cummins India Ltd - strike price 5400 expiring on 30JUN2026
Delta for 5400 PE is -0.45
Historical price for 5400 PE is as follows
On 26 May CUMMINSIND was trading at 5418.50. The strike last trading price was 178.7, which was -33.85 lower than the previous day. The implied volatity was 29.89, the open interest changed by 67 which increased total open position to 135
On 25 May CUMMINSIND was trading at 5382.00. The strike last trading price was 208.4, which was -10.15 lower than the previous day. The implied volatity was 32.06, the open interest changed by 34 which increased total open position to 66
On 22 May CUMMINSIND was trading at 5353.00. The strike last trading price was 218.55, which was 8.2 higher than the previous day. The implied volatity was 29.77, the open interest changed by 5 which increased total open position to 31
On 21 May CUMMINSIND was trading at 5390.00. The strike last trading price was 210.35, which was 4.05 higher than the previous day. The implied volatity was 31.45, the open interest changed by 3 which increased total open position to 25
On 20 May CUMMINSIND was trading at 5399.50. The strike last trading price was 201.65, which was -66.35 lower than the previous day. The implied volatity was 30.18, the open interest changed by 19 which increased total open position to 23
On 19 May CUMMINSIND was trading at 5254.00. The strike last trading price was 268, which was 268 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 18 May CUMMINSIND was trading at 5298.50. The strike last trading price was 268, which was 48 higher than the previous day. The implied volatity was 31.3, the open interest changed by 0 which decreased total open position to 3
On 15 May CUMMINSIND was trading at 5392.00. The strike last trading price was 220, which was -10 lower than the previous day. The implied volatity was 31.22, the open interest changed by 2 which increased total open position to 3
On 14 May CUMMINSIND was trading at 5367.00. The strike last trading price was 230, 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 230, 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 230, 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 230, 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 230, which was 230 higher than the previous day. The implied volatity was 31.25, 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 230, which was -657.05 lower than the previous day. The implied volatity was 31.25, 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 13 Apr CUMMINSIND was trading at 4991.40. 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 10 Apr CUMMINSIND was trading at 4969.90. 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 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
