Options Chain for CUMMINS INC COM (CMI) - $525.06 as of 9/27/2026 8:45:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 137.00 | 140.50 | 138.75 | % | 0.36 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.08 | 9/25/2026 4:00:04 PM EST | |||
| 400.00 | 127.50 | 130.90 | 129.20 | 130.70 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.50 | 0.97 | 0.00 | -0.07 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 410.00 | 118.00 | 121.40 | 119.70 | % | 0.29 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.09 | 9/25/2026 4:00:04 PM EST | |||
| 420.00 | 108.70 | 111.70 | 110.20 | % | 0.26 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.11 | 9/25/2026 4:00:04 PM EST | |||
| 430.00 | 99.10 | 103.10 | 101.10 | % | 0.24 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.13 | 9/25/2026 4:00:04 PM EST | |||
| 440.00 | 90.80 | 93.50 | 92.15 | % | 0.21 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.15 | 9/25/2026 4:00:04 PM EST | |||
| 450.00 | 82.20 | 85.80 | 84.00 | % | 0.19 | 0 | 0 | 0.43 | 0.86 | 0.00 | -0.18 | 9/25/2026 4:00:04 PM EST | |||
| 460.00 | 74.00 | 77.60 | 75.80 | % | 0.16 | 0 | 0 | 0.42 | 0.83 | 0.00 | -0.20 | 9/25/2026 4:00:04 PM EST | |||
| 470.00 | 66.10 | 69.60 | 67.85 | % | 0.14 | 0 | 0 | 0.41 | 0.79 | 0.00 | -0.22 | 9/25/2026 4:00:04 PM EST | |||
| 480.00 | 59.20 | 62.30 | 60.75 | % | 0.13 | 0 | 0 | 0.41 | 0.75 | 0.00 | -0.24 | 9/25/2026 4:00:04 PM EST | |||
| 490.00 | 52.00 | 55.40 | 53.70 | % | 0.11 | 0 | 0 | 0.41 | 0.71 | 0.00 | -0.26 | 9/25/2026 4:00:04 PM EST | |||
| 500.00 | 45.70 | 48.80 | 47.25 | 47.97 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.40 | 0.66 | 0.00 | -0.28 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 510.00 | 39.60 | 41.90 | 40.75 | % | 0.08 | 0 | 0 | 0.39 | 0.61 | 0.00 | -0.29 | 9/25/2026 4:00:04 PM EST | |||
| 520.00 | 33.50 | 36.30 | 34.90 | 33.70 | -2.20 | -6.13% | 0.07 | 1 | 1 | 0.39 | 0.56 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 530.00 | 28.30 | 31.90 | 30.10 | 28.60 | +1.50 | +5.54% | 0.06 | 1 | 16 | 0.38 | 0.51 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 540.00 | 23.60 | 27.70 | 25.65 | 24.01 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.38 | 0.46 | 0.01 | -0.29 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 550.00 | 19.80 | 23.60 | 21.70 | 22.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.41 | 0.01 | -0.28 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 560.00 | 16.20 | 20.20 | 18.20 | 18.47 | +0.07 | +0.38% | 0.03 | 2 | 6 | 0.38 | 0.36 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 570.00 | 13.20 | 17.00 | 15.10 | 14.71 | -2.54 | -14.73% | 0.03 | 1 | 4 | 0.38 | 0.32 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 580.00 | 10.90 | 13.40 | 12.15 | 12.31 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | 0.28 | 0.00 | -0.24 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 590.00 | 9.00 | 11.80 | 10.40 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.38 | 0.24 | 0.00 | -0.22 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 600.00 | 6.30 | 9.40 | 7.85 | 8.25 | +0.75 | +10.00% | 0.01 | 5 | 22 | 0.36 | 0.20 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 610.00 | 4.70 | 8.80 | 6.75 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.17 | 0.00 | -0.18 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 620.00 | 3.20 | 6.90 | 5.05 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.36 | 0.14 | 0.00 | -0.16 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 630.00 | 2.25 | 6.30 | 4.28 | 3.50 | -1.25 | -26.32% | 0.01 | 5 | 7 | 0.36 | 0.12 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 640.00 | 1.45 | 4.90 | 3.18 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.10 | 0.00 | -0.12 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 650.00 | 2.05 | 4.30 | 3.18 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.08 | 0.00 | -0.10 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 660.00 | 0.60 | 4.30 | 2.45 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.06 | 0.00 | -0.09 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 670.00 | 0.15 | 3.70 | 1.93 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.05 | 0.00 | -0.07 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 3.40 | 1.70 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.04 | 0.00 | -0.07 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.05 | 9/25/2026 4:00:04 PM EST | |||
| 700.00 | 0.15 | 1.55 | 0.85 | 0.87 | -0.13 | -13.00% | 0.00 | 1 | 1 | 0.35 | 0.03 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.08 | 9/25/2026 4:00:04 PM EST | |||
| 400.00 | 0.60 | 3.30 | 1.95 | 1.45 | -0.55 | -27.50% | 0.00 | 1 | 5 | 0.43 | -0.03 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 410.00 | 1.10 | 3.40 | 2.25 | 2.35 | +0.35 | +17.50% | 0.01 | 5 | 10 | 0.42 | -0.05 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 420.00 | 0.95 | 4.60 | 2.78 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | -0.06 | 0.00 | -0.11 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 430.00 | 2.50 | 5.00 | 3.75 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.08 | 0.00 | -0.13 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 440.00 | 3.00 | 6.60 | 4.80 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.11 | 0.00 | -0.15 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 450.00 | 5.50 | 6.80 | 6.15 | 6.18 | -1.32 | -17.60% | 0.01 | 11 | 20 | 0.40 | -0.14 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 460.00 | 5.80 | 10.00 | 7.90 | 7.50 | % | 0.02 | 2 | 0 | 0.39 | -0.17 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:04 PM EST | |
| 470.00 | 8.10 | 12.20 | 10.15 | 10.76 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.21 | 0.00 | -0.22 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 480.00 | 10.50 | 13.50 | 12.00 | 12.80 | +0.43 | +3.48% | 0.03 | 2 | 13 | 0.38 | -0.25 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 490.00 | 13.60 | 17.80 | 15.70 | 16.35 | -2.05 | -11.15% | 0.03 | 46 | 76 | 0.39 | -0.29 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 500.00 | 18.50 | 19.30 | 18.90 | 19.57 | -2.88 | -12.83% | 0.04 | 30 | 20 | 0.38 | -0.34 | 0.00 | -0.28 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 510.00 | 21.70 | 24.50 | 23.10 | 23.02 | -3.48 | -13.14% | 0.05 | 428 | 28 | 0.38 | -0.39 | 0.00 | -0.29 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 520.00 | 26.20 | 29.50 | 27.85 | 28.40 | -2.11 | -6.92% | 0.05 | 11 | 15 | 0.38 | -0.44 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 530.00 | 30.70 | 34.20 | 32.45 | 32.52 | -2.48 | -7.09% | 0.06 | 410 | 6 | 0.37 | -0.49 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 540.00 | 36.70 | 39.30 | 38.00 | 36.78 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.37 | -0.54 | 0.01 | -0.29 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 550.00 | 42.70 | 46.10 | 44.40 | 46.23 | -3.27 | -6.61% | 0.08 | 1 | 1 | 0.37 | -0.59 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 560.00 | 49.60 | 51.90 | 50.75 | % | 0.09 | 0 | 0 | 0.37 | -0.64 | 0.00 | -0.27 | 9/25/2026 4:00:04 PM EST | |||
| 570.00 | 55.70 | 59.60 | 57.65 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.00 | -0.26 | 9/25/2026 4:00:04 PM EST | |||
| 580.00 | 63.00 | 66.40 | 64.70 | 65.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.72 | 0.00 | -0.24 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 590.00 | 70.80 | 74.50 | 72.65 | 74.72 | % | 0.12 | 1 | 0 | 0.36 | -0.76 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:04 PM EST | |
| 600.00 | 78.80 | 81.90 | 80.35 | % | 0.13 | 0 | 0 | 0.35 | -0.80 | 0.00 | -0.20 | 9/25/2026 4:00:04 PM EST | |||
| 610.00 | 87.40 | 90.60 | 89.00 | % | 0.15 | 0 | 0 | 0.35 | -0.83 | 0.00 | -0.18 | 9/25/2026 4:00:04 PM EST | |||
| 620.00 | 96.10 | 99.70 | 97.90 | % | 0.16 | 0 | 0 | 0.34 | -0.86 | 0.00 | -0.16 | 9/25/2026 4:00:04 PM EST | |||
| 630.00 | 105.00 | 108.30 | 106.65 | 108.55 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.33 | -0.88 | 0.00 | -0.14 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 640.00 | 114.40 | 117.70 | 116.05 | % | 0.18 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.12 | 9/25/2026 4:00:04 PM EST | |||
| 650.00 | 123.60 | 127.60 | 125.60 | % | 0.19 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.10 | 9/25/2026 4:00:04 PM EST | |||
| 660.00 | 133.20 | 137.00 | 135.10 | 140.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.43 | -0.94 | 0.00 | -0.09 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 670.00 | 142.90 | 147.10 | 145.00 | % | 0.22 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.07 | 9/25/2026 4:00:04 PM EST | |||
| 680.00 | 152.80 | 156.80 | 154.80 | % | 0.23 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.07 | 9/25/2026 4:00:04 PM EST | |||
| 690.00 | 162.80 | 167.00 | 164.90 | % | 0.24 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.05 | 9/25/2026 4:00:04 PM EST | |||
| 700.00 | 172.80 | 176.70 | 174.75 | % | 0.25 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.04 | 9/25/2026 4:00:04 PM EST |