Options Chain for CUMMINS INC COM (CMI) - $394.20 as of 8/22/2025 3:35:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 211.60 | 215.00 | 213.30 | % | 1.12 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 206.60 | 210.20 | 208.40 | % | 1.07 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 201.60 | 205.20 | 203.40 | % | 1.02 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 191.70 | 195.30 | 193.50 | % | 0.92 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 220.00 | 181.80 | 185.40 | 183.60 | 147.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 172.00 | 175.40 | 173.70 | % | 0.76 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 240.00 | 161.90 | 165.50 | 163.70 | % | 0.68 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 250.00 | 152.20 | 155.60 | 153.90 | % | 0.62 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 260.00 | 142.30 | 145.70 | 144.00 | % | 0.55 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 270.00 | 132.20 | 135.80 | 134.00 | % | 0.50 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 280.00 | 122.40 | 125.80 | 124.10 | % | 0.44 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 290.00 | 112.50 | 115.90 | 114.20 | % | 0.39 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 300.00 | 102.60 | 106.10 | 104.35 | 100.11 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.52 | 1.00 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 310.00 | 92.80 | 96.30 | 94.55 | % | 0.30 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 320.00 | 83.00 | 86.40 | 84.70 | 76.17 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.42 | 0.99 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 330.00 | 73.80 | 76.70 | 75.25 | 71.60 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.41 | 0.97 | 0.00 | -0.06 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 340.00 | 64.00 | 67.10 | 65.55 | 37.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.25 | 0.95 | 0.00 | -0.08 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 350.00 | 54.80 | 57.70 | 56.25 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.25 | 0.92 | 0.00 | -0.09 | 7/23/2025 | 8/22/2025 3:59:56 PM EST |
| 360.00 | 45.70 | 48.40 | 47.05 | 40.30 | 0.00 | 0.00% | 0.13 | 0 | 174 | 0.25 | 0.88 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 370.00 | 37.20 | 39.30 | 38.25 | 38.60 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.24 | 0.83 | 0.01 | -0.13 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 380.00 | 29.00 | 31.70 | 30.35 | 32.50 | +6.40 | +24.53% | 0.08 | 5 | 30 | 0.24 | 0.76 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 390.00 | 21.40 | 24.70 | 23.05 | 20.60 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.23 | 0.68 | 0.01 | -0.16 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 400.00 | 16.10 | 17.80 | 16.95 | 17.15 | +5.73 | +50.18% | 0.04 | 2 | 81 | 0.22 | 0.58 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 410.00 | 10.80 | 13.60 | 12.20 | 7.94 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.22 | 0.47 | 0.01 | -0.15 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 420.00 | 6.10 | 9.40 | 7.75 | 8.62 | +3.79 | +78.47% | 0.02 | 2 | 192 | 0.21 | 0.36 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 430.00 | 2.65 | 5.60 | 4.13 | 4.99 | +2.02 | +68.02% | 0.01 | 10 | 221 | 0.19 | 0.26 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 440.00 | 2.20 | 4.20 | 3.20 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.21 | 0.17 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 450.00 | 0.25 | 2.95 | 1.60 | 1.75 | +0.35 | +25.00% | 0.00 | 14 | 1 | 0.19 | 0.10 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.06 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.25 | 0.03 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 510.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 540.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.60 | 0.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 1.65 | 0.83 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 1.95 | 0.98 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.00 | -0.03 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.65 | 0.83 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | -0.01 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 1.80 | 0.90 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.01 | 0.00 | -0.05 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 330.00 | 0.10 | 1.20 | 0.65 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.28 | -0.03 | 0.00 | -0.06 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 340.00 | 0.65 | 1.35 | 1.00 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | -0.05 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 350.00 | 1.35 | 1.95 | 1.65 | 1.70 | -0.82 | -32.54% | 0.00 | 1 | 17 | 0.28 | -0.08 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 360.00 | 1.85 | 3.60 | 2.73 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.27 | -0.12 | 0.00 | -0.11 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 370.00 | 2.25 | 4.10 | 3.18 | 3.70 | -1.99 | -34.98% | 0.01 | 5 | 35 | 0.24 | -0.17 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 380.00 | 4.70 | 7.50 | 6.10 | 5.00 | -3.00 | -37.50% | 0.02 | 1 | 121 | 0.25 | -0.24 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 390.00 | 6.60 | 10.20 | 8.40 | 7.70 | -2.10 | -21.43% | 0.02 | 2 | 148 | 0.24 | -0.32 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 400.00 | 10.10 | 13.70 | 11.90 | 10.90 | -5.90 | -35.12% | 0.03 | 2 | 51 | 0.23 | -0.42 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 410.00 | 16.30 | 18.30 | 17.30 | 15.60 | -5.90 | -27.45% | 0.04 | 1 | 2 | 0.23 | -0.53 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 420.00 | 21.00 | 24.60 | 22.80 | % | 0.05 | 0 | 0 | 0.22 | -0.64 | 0.01 | -0.14 | 8/22/2025 3:59:56 PM EST | |||
| 430.00 | 28.70 | 31.70 | 30.20 | % | 0.07 | 0 | 0 | 0.22 | -0.74 | 0.01 | -0.11 | 8/22/2025 3:59:56 PM EST | |||
| 440.00 | 37.70 | 40.40 | 39.05 | % | 0.09 | 0 | 0 | 0.25 | -0.83 | 0.01 | -0.08 | 8/22/2025 3:59:56 PM EST | |||
| 450.00 | 46.30 | 49.30 | 47.80 | 84.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | -0.90 | 0.01 | -0.06 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 460.00 | 56.10 | 59.50 | 57.80 | 93.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.31 | -0.94 | 0.00 | -0.03 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 470.00 | 66.80 | 69.40 | 68.10 | 66.51 | -10.10 | -13.19% | 0.14 | 7 | 8 | 0.34 | -0.97 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 480.00 | 76.20 | 79.30 | 77.75 | % | 0.16 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 490.00 | 86.60 | 89.50 | 88.05 | 123.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.39 | -0.99 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 500.00 | 96.60 | 99.50 | 98.05 | % | 0.20 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 510.00 | 106.80 | 109.50 | 108.15 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 520.00 | 116.70 | 119.50 | 118.10 | 120.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 530.00 | 126.40 | 129.50 | 127.95 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 540.00 | 136.10 | 139.50 | 137.80 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |