Options Chain for CUMMINS INC COM (CMI) - $517.60 as of 12/26/2025 12:51:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 299.00 | 302.60 | 300.80 | % | 1.37 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 230.00 | 288.70 | 292.70 | 290.70 | 294.90 | 0.00 | 0.00% | 1.26 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 240.00 | 278.80 | 282.70 | 280.75 | % | 1.17 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 268.90 | 272.80 | 270.85 | % | 1.08 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 258.90 | 262.90 | 260.90 | % | 1.00 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 270.00 | 249.20 | 252.90 | 251.05 | 164.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:56 PM EST |
| 280.00 | 239.10 | 243.00 | 241.05 | % | 0.86 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 290.00 | 229.50 | 233.10 | 231.30 | % | 0.80 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 300.00 | 219.20 | 223.10 | 221.15 | % | 0.74 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 310.00 | 209.60 | 213.20 | 211.40 | 164.25 | 0.00 | 0.00% | 0.68 | 0 | 60 | 0.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:56 PM EST |
| 320.00 | 199.50 | 203.30 | 201.40 | % | 0.63 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 330.00 | 189.50 | 193.40 | 191.45 | % | 0.58 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 340.00 | 179.60 | 183.50 | 181.55 | % | 0.53 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 350.00 | 169.70 | 173.60 | 171.65 | 125.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.04 | 11/19/2025 | 12/26/2025 3:59:56 PM EST |
| 360.00 | 160.00 | 163.90 | 161.95 | % | 0.45 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 370.00 | 150.00 | 154.00 | 152.00 | % | 0.41 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 380.00 | 140.20 | 144.20 | 142.20 | % | 0.37 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 390.00 | 131.20 | 134.40 | 132.80 | % | 0.34 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.07 | 12/26/2025 3:59:56 PM EST | |||
| 400.00 | 121.70 | 124.80 | 123.25 | 112.62 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.47 | 0.97 | 0.00 | -0.08 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 410.00 | 112.00 | 115.20 | 113.60 | % | 0.28 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.10 | 12/26/2025 3:59:56 PM EST | |||
| 420.00 | 102.50 | 105.70 | 104.10 | 101.80 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.37 | 0.94 | 0.00 | -0.12 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 430.00 | 93.40 | 96.40 | 94.90 | 79.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.38 | 0.92 | 0.00 | -0.13 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 440.00 | 84.50 | 87.20 | 85.85 | 36.47 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.38 | 0.90 | 0.00 | -0.15 | 11/18/2025 | 12/26/2025 3:59:56 PM EST |
| 450.00 | 75.60 | 78.20 | 76.90 | 76.83 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.37 | 0.87 | 0.00 | -0.17 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 460.00 | 66.50 | 69.30 | 67.90 | 65.24 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.35 | 0.84 | 0.00 | -0.19 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 470.00 | 58.40 | 60.90 | 59.65 | 57.30 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.34 | 0.80 | 0.00 | -0.21 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 480.00 | 50.50 | 53.70 | 52.10 | 52.84 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.34 | 0.76 | 0.00 | -0.22 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 490.00 | 43.00 | 46.30 | 44.65 | 44.60 | -1.05 | -2.30% | 0.09 | 1 | 65 | 0.33 | 0.71 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 500.00 | 36.50 | 39.40 | 37.95 | 36.27 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.33 | 0.65 | 0.01 | -0.24 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 510.00 | 30.10 | 31.70 | 30.90 | 32.30 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.31 | 0.59 | 0.01 | -0.24 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 520.00 | 24.70 | 25.90 | 25.30 | 26.90 | +0.15 | +0.57% | 0.05 | 6 | 92 | 0.31 | 0.53 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 530.00 | 19.60 | 21.70 | 20.65 | 20.30 | -2.78 | -12.05% | 0.04 | 4 | 75 | 0.30 | 0.46 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 540.00 | 15.10 | 17.20 | 16.15 | 17.03 | -0.47 | -2.69% | 0.03 | 1 | 35 | 0.30 | 0.40 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 550.00 | 11.90 | 13.60 | 12.75 | 13.40 | -0.90 | -6.30% | 0.02 | 8 | 62 | 0.30 | 0.34 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 560.00 | 8.80 | 10.60 | 9.70 | 10.27 | +3.47 | +51.03% | 0.02 | 9 | 37 | 0.29 | 0.28 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 570.00 | 6.40 | 9.60 | 8.00 | 7.87 | -0.74 | -8.60% | 0.01 | 6 | 1 | 0.30 | 0.23 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 580.00 | 4.10 | 6.10 | 5.10 | 6.00 | -0.40 | -6.25% | 0.01 | 1 | 15 | 0.28 | 0.18 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 590.00 | 3.10 | 6.50 | 4.80 | 4.65 | % | 0.01 | 1 | 0 | 0.30 | 0.14 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 600.00 | 1.35 | 5.10 | 3.23 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.29 | 0.11 | 0.00 | -0.10 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 610.00 | 0.85 | 4.10 | 2.48 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 620.00 | 0.20 | 3.70 | 1.95 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | 0.06 | 0.00 | -0.07 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 630.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 640.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.04 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 1.65 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 1.05 | 0.53 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.04 | 11/20/2025 | 12/26/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 1.25 | 0.63 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | -0.01 | 0.00 | -0.05 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 380.00 | 0.05 | 1.60 | 0.83 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.06 | 11/19/2025 | 12/26/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 2.55 | 1.28 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.02 | 0.00 | -0.07 | 12/9/2025 | 12/26/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 3.30 | 1.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | -0.03 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 410.00 | 0.30 | 2.40 | 1.35 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | -0.04 | 0.00 | -0.10 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 420.00 | 0.80 | 2.80 | 1.80 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | -0.06 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 430.00 | 1.60 | 4.90 | 3.25 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.38 | -0.08 | 0.00 | -0.13 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 440.00 | 2.15 | 5.80 | 3.98 | 4.47 | +0.32 | +7.72% | 0.01 | 1 | 46 | 0.36 | -0.10 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 450.00 | 3.40 | 7.00 | 5.20 | 5.63 | -0.27 | -4.58% | 0.01 | 1 | 13 | 0.36 | -0.13 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 460.00 | 4.90 | 8.30 | 6.60 | 6.92 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.35 | -0.16 | 0.00 | -0.19 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 470.00 | 7.00 | 8.30 | 7.65 | 8.85 | +0.35 | +4.12% | 0.02 | 2 | 12 | 0.33 | -0.20 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 480.00 | 9.00 | 10.50 | 9.75 | 10.50 | -0.70 | -6.25% | 0.02 | 1 | 44 | 0.32 | -0.24 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 490.00 | 11.50 | 13.20 | 12.35 | 13.80 | -0.20 | -1.43% | 0.03 | 9 | 114 | 0.32 | -0.29 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 500.00 | 14.80 | 16.50 | 15.65 | 16.90 | -0.10 | -0.59% | 0.03 | 5 | 34 | 0.31 | -0.35 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 510.00 | 18.50 | 20.30 | 19.40 | 20.90 | -5.40 | -20.54% | 0.04 | 14 | 152 | 0.31 | -0.41 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 520.00 | 22.90 | 24.70 | 23.80 | 25.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.30 | -0.47 | 0.01 | -0.24 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 530.00 | 28.20 | 29.90 | 29.05 | 42.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.29 | -0.54 | 0.01 | -0.23 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 540.00 | 33.70 | 35.70 | 34.70 | 82.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.60 | 0.01 | -0.22 | 11/6/2025 | 12/26/2025 3:59:56 PM EST |
| 550.00 | 40.20 | 43.30 | 41.75 | % | 0.08 | 0 | 0 | 0.29 | -0.66 | 0.01 | -0.20 | 12/26/2025 3:59:56 PM EST | |||
| 560.00 | 47.20 | 50.40 | 48.80 | % | 0.09 | 0 | 0 | 0.28 | -0.72 | 0.01 | -0.18 | 12/26/2025 3:59:56 PM EST | |||
| 570.00 | 54.80 | 57.90 | 56.35 | % | 0.10 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.16 | 12/26/2025 3:59:56 PM EST | |||
| 580.00 | 62.90 | 66.00 | 64.45 | % | 0.11 | 0 | 0 | 0.27 | -0.82 | 0.00 | -0.14 | 12/26/2025 3:59:56 PM EST | |||
| 590.00 | 72.20 | 74.50 | 73.35 | % | 0.12 | 0 | 0 | 0.27 | -0.86 | 0.00 | -0.12 | 12/26/2025 3:59:56 PM EST | |||
| 600.00 | 80.50 | 83.40 | 81.95 | % | 0.14 | 0 | 0 | 0.25 | -0.89 | 0.00 | -0.10 | 12/26/2025 3:59:56 PM EST | |||
| 610.00 | 89.40 | 92.60 | 91.00 | % | 0.15 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 620.00 | 99.00 | 102.10 | 100.55 | % | 0.16 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.07 | 12/26/2025 3:59:56 PM EST | |||
| 630.00 | 108.80 | 112.80 | 110.80 | % | 0.18 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 640.00 | 118.80 | 122.40 | 120.60 | % | 0.19 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 650.00 | 128.70 | 132.40 | 130.55 | % | 0.20 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST |