Options Chain for CUMMINS INC COM (CMI) - $354.88 as of 1/13/2025 5:43:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 249.00 | 252.70 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 115.00 | 244.10 | 247.90 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 120.00 | 238.70 | 243.50 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 125.00 | 233.70 | 238.50 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 130.00 | 228.70 | 233.50 | 200.30 | 0.00 | 0.00% | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 1/13/2025 3:59:49 PM EST |
| 135.00 | 223.80 | 228.50 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 140.00 | 218.50 | 223.40 | 146.05 | 0.00 | 0.00% | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 1/13/2025 3:59:49 PM EST |
| 145.00 | 213.70 | 218.50 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 150.00 | 208.80 | 213.50 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 155.00 | 203.80 | 208.50 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 160.00 | 199.10 | 202.90 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 165.00 | 194.20 | 198.00 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 170.00 | 189.20 | 193.50 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 175.00 | 184.20 | 188.10 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 180.00 | 179.10 | 183.00 | 111.78 | 0.00 | 0.00% | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 1/13/2025 3:59:49 PM EST |
| 185.00 | 174.20 | 178.20 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 190.00 | 169.30 | 173.00 | 71.00 | 0.00 | 0.00% | 0 | 6 | 3.52 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 1/13/2025 3:59:49 PM EST |
| 195.00 | 164.60 | 167.60 | 182.60 | 0.00 | 0.00% | 0 | 7 | 3.40 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 1/13/2025 3:59:49 PM EST |
| 200.00 | 159.40 | 162.90 | 186.80 | 0.00 | 0.00% | 0 | 13 | 3.39 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 1/13/2025 3:59:49 PM EST |
| 210.00 | 149.20 | 152.30 | 151.60 | 0.00 | 0.00% | 0 | 20 | 2.92 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/13/2025 3:59:49 PM EST |
| 220.00 | 139.70 | 141.80 | 157.48 | 0.00 | 0.00% | 0 | 33 | 2.47 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 1/13/2025 3:59:49 PM EST |
| 230.00 | 129.20 | 133.00 | 131.00 | +0.07 | +0.06% | 39 | 68 | 2.72 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 240.00 | 119.80 | 122.90 | 120.45 | 0.00 | 0.00% | 0 | 179 | 2.28 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/13/2025 3:59:49 PM EST |
| 250.00 | 109.20 | 112.50 | 110.51 | 0.00 | 0.00% | 0 | 388 | 2.15 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/13/2025 3:59:49 PM EST |
| 260.00 | 99.50 | 102.50 | 88.80 | 0.00 | 0.00% | 0 | 167 | 1.96 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/13/2025 3:59:49 PM EST |
| 270.00 | 90.10 | 92.50 | 87.00 | 0.00 | 0.00% | 0 | 148 | 1.77 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:49 PM EST |
| 280.00 | 79.60 | 82.40 | 77.00 | 0.00 | 0.00% | 0 | 96 | 1.56 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:49 PM EST |
| 290.00 | 69.20 | 72.50 | 69.00 | +2.00 | +2.99% | 2 | 329 | 1.43 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 300.00 | 59.30 | 62.90 | 59.40 | 0.00 | 0.00% | 0 | 719 | 1.31 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 3:59:49 PM EST |
| 310.00 | 49.80 | 52.20 | 47.00 | 0.00 | 0.00% | 0 | 197 | 1.00 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:49 PM EST |
| 320.00 | 39.60 | 42.30 | 40.68 | +1.63 | +4.18% | 11 | 133 | 0.85 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 330.00 | 29.70 | 32.20 | 25.96 | 0.00 | 0.00% | 0 | 77 | 0.66 | 0.99 | 0.00 | -0.03 | 1/10/2025 | 1/13/2025 3:59:49 PM EST |
| 340.00 | 20.00 | 22.70 | 20.67 | +4.67 | +29.19% | 1 | 200 | 0.56 | 0.95 | 0.01 | -0.20 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 350.00 | 10.80 | 12.70 | 11.10 | +3.60 | +48.00% | 26 | 239 | 0.30 | 0.83 | 0.02 | -0.42 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 360.00 | 4.10 | 5.10 | 4.00 | +1.05 | +35.60% | 263 | 652 | 0.26 | 0.55 | 0.04 | -0.53 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 370.00 | 0.80 | 1.15 | 1.00 | +0.47 | +88.68% | 59 | 226 | 0.25 | 0.20 | 0.03 | -0.36 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 380.00 | 0.05 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 148 | 0.32 | 0.06 | 0.01 | -0.16 | 1/7/2025 | 1/13/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.52 | 0.01 | 0.00 | -0.02 | 1/6/2025 | 1/13/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 81 | 0.57 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2,128 | 0.77 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 0.70 | 0.10 | -0.40 | -80.00% | 1 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/13/2025 3:59:49 PM EST |
| 450.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/13/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 500.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/13/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.94 | 0.00 | 0.00% | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 1/13/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 1/13/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.30 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/13/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.30 | 0.63 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/13/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.10 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/13/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 1/13/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 1/13/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/13/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.15 | 1.90 | 0.00 | 0.00% | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 1/13/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 136 | 2.90 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/13/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 25 | 2.79 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 1/13/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 2.40 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/13/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.15 | 3.00 | 0.00 | 0.00% | 0 | 55 | 2.59 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 1/13/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 64 | 2.50 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/13/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.15 | 1.95 | 0.00 | 0.00% | 0 | 193 | 2.40 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 1/13/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 263 | 2.31 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/13/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 181 | 2.14 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/13/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 165 | 2.47 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/13/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 230 | 2.27 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/13/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 108 | 1.46 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/13/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 94 | 1.33 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/13/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 172 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/13/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.27 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/13/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 214 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/13/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 217 | 1.23 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.15 | 0.05 | -0.30 | -85.72% | 10 | 79 | 0.82 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 162 | 0.91 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 142 | 0.76 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.30 | 0.25 | -0.66 | -72.53% | 8 | 97 | 0.50 | -0.01 | 0.00 | -0.03 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 340.00 | 0.20 | 0.40 | 0.35 | -0.50 | -58.83% | 2 | 130 | 0.36 | -0.05 | 0.01 | -0.20 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 350.00 | 0.75 | 1.00 | 1.72 | -0.33 | -16.10% | 3 | 43 | 0.29 | -0.17 | 0.02 | -0.42 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 360.00 | 2.95 | 3.70 | 3.50 | -3.60 | -50.71% | 4 | 166 | 0.26 | -0.45 | 0.04 | -0.53 | 1/13/2025 | 1/13/2025 3:59:49 PM EST |
| 370.00 | 9.30 | 10.30 | 10.85 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.80 | 0.03 | -0.36 | 1/7/2025 | 1/13/2025 3:59:49 PM EST |
| 380.00 | 18.30 | 20.70 | 27.41 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.16 | 12/27/2024 | 1/13/2025 3:59:49 PM EST |
| 390.00 | 27.60 | 30.50 | 39.88 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 12/20/2024 | 1/13/2025 3:59:49 PM EST |
| 400.00 | 37.70 | 40.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 410.00 | 47.60 | 50.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 420.00 | 57.90 | 60.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 430.00 | 67.70 | 69.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 440.00 | 77.60 | 80.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 450.00 | 86.50 | 90.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 460.00 | 97.60 | 100.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 470.00 | 107.90 | 110.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 480.00 | 117.60 | 120.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 490.00 | 127.10 | 130.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST | |||
| 500.00 | 137.60 | 141.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:49 PM EST |