Options Chain for CUMMINS INC COM (CMI) - $715.76 as of 5/6/2026 8:55:30 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 | 324.80 | 327.50 | 326.15 | 282.10 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 400.00 | 314.60 | 317.90 | 316.25 | 296.20 | +38.20 | +14.81% | 0.79 | 1 | 16 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 410.00 | 304.70 | 307.90 | 306.30 | 248.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 420.00 | 294.60 | 297.40 | 296.00 | 273.00 | +28.10 | +11.48% | 0.70 | 1 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 430.00 | 284.60 | 287.80 | 286.20 | 228.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 440.00 | 274.30 | 277.80 | 276.05 | 112.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:47 PM EST |
| 450.00 | 264.30 | 267.90 | 266.10 | 143.73 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:47 PM EST |
| 460.00 | 254.20 | 258.00 | 256.10 | % | 0.56 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:47 PM EST | |||
| 470.00 | 244.30 | 248.00 | 246.15 | % | 0.52 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:47 PM EST | |||
| 480.00 | 234.30 | 238.00 | 236.15 | 184.15 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:47 PM EST |
| 490.00 | 224.80 | 227.50 | 226.15 | 182.30 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 500.00 | 214.40 | 217.70 | 216.05 | 53.27 | 0.00 | 0.00% | 0.43 | 0 | 55 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:47 PM EST |
| 510.00 | 204.30 | 207.70 | 206.00 | 55.94 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:47 PM EST |
| 520.00 | 194.50 | 197.80 | 196.15 | 133.20 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:47 PM EST |
| 530.00 | 185.00 | 187.80 | 186.40 | 27.40 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:47 PM EST |
| 540.00 | 174.90 | 177.80 | 176.35 | 170.00 | +25.00 | +17.25% | 0.33 | 1 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 550.00 | 164.40 | 167.70 | 166.05 | 93.30 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:47 PM EST |
| 560.00 | 154.50 | 157.80 | 156.15 | 104.50 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.99 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 570.00 | 145.20 | 147.90 | 146.55 | 101.35 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.93 | 1.00 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 580.00 | 134.50 | 138.10 | 136.30 | 125.62 | +33.92 | +36.99% | 0.24 | 3 | 29 | 0.82 | 1.00 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 590.00 | 124.80 | 128.10 | 126.45 | 81.79 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.82 | 0.99 | 0.00 | -0.10 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 600.00 | 114.80 | 118.00 | 116.40 | 72.27 | 0.00 | 0.00% | 0.19 | 0 | 147 | 0.77 | 0.99 | 0.00 | -0.21 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 610.00 | 105.10 | 108.40 | 106.75 | 98.15 | +26.75 | +37.47% | 0.17 | 1 | 86 | 0.72 | 0.99 | 0.00 | -0.23 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 620.00 | 95.40 | 98.20 | 96.80 | 65.20 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.66 | 0.97 | 0.00 | -0.33 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 630.00 | 85.40 | 88.20 | 86.80 | 78.80 | +28.80 | +57.60% | 0.14 | 37 | 169 | 0.60 | 0.96 | 0.00 | -0.35 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 640.00 | 75.80 | 79.20 | 77.50 | 62.79 | +14.79 | +30.82% | 0.12 | 4 | 42 | 0.45 | 0.94 | 0.00 | -0.45 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 650.00 | 66.50 | 69.30 | 67.90 | 66.30 | +41.30 | +165.20% | 0.10 | 30 | 77 | 0.45 | 0.92 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 660.00 | 56.60 | 60.30 | 58.45 | 49.80 | +23.76 | +91.25% | 0.09 | 7 | 96 | 0.44 | 0.89 | 0.00 | -0.64 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 670.00 | 48.10 | 51.20 | 49.65 | 41.60 | +23.00 | +123.66% | 0.07 | 7 | 139 | 0.42 | 0.85 | 0.00 | -0.72 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 680.00 | 39.20 | 42.30 | 40.75 | 35.96 | +22.16 | +160.58% | 0.06 | 6 | 44 | 0.40 | 0.81 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 690.00 | 31.20 | 35.00 | 33.10 | 25.60 | +14.10 | +122.61% | 0.05 | 24 | 330 | 0.39 | 0.75 | 0.01 | -0.84 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 700.00 | 24.50 | 27.50 | 26.00 | 22.70 | +16.30 | +254.69% | 0.04 | 146 | 188 | 0.39 | 0.67 | 0.01 | -0.89 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 710.00 | 18.10 | 20.80 | 19.45 | 19.00 | +14.85 | +357.84% | 0.03 | 20 | 18 | 0.35 | 0.58 | 0.01 | -0.91 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 720.00 | 13.00 | 15.00 | 14.00 | 14.50 | +11.60 | +400.00% | 0.02 | 48 | 73 | 0.35 | 0.48 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 730.00 | 7.80 | 10.60 | 9.20 | 10.60 | +9.25 | +685.19% | 0.01 | 64 | 95 | 0.35 | 0.37 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 740.00 | 4.60 | 8.20 | 6.40 | 4.10 | +2.15 | +110.26% | 0.01 | 13 | 8 | 0.33 | 0.27 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 750.00 | 3.00 | 4.90 | 3.95 | 3.90 | +3.50 | +875.00% | 0.01 | 165 | 80 | 0.33 | 0.18 | 0.01 | -0.55 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 760.00 | 1.05 | 4.00 | 2.53 | 1.44 | +0.22 | +18.04% | 0.00 | 20 | 15 | 0.32 | 0.12 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 770.00 | 0.05 | 3.10 | 1.58 | 1.15 | +0.90 | +360.00% | 0.00 | 16 | 6 | 0.30 | 0.07 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 3:59:47 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 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:47 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:47 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:47 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:47 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:47 PM EST | |||
| 440.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:47 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:47 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:47 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:47 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:47 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 520.00 | 0.00 | 2.20 | 1.10 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 530.00 | 0.00 | 2.20 | 1.10 | 6.67 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:47 PM EST |
| 540.00 | 0.00 | 1.45 | 0.73 | 0.10 | -0.80 | -88.89% | 0.00 | 2 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 550.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.93 | -82.31% | 0.00 | 11 | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 560.00 | 0.00 | 2.30 | 1.15 | 0.19 | -1.00 | -84.04% | 0.00 | 2 | 12 | 0.99 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 570.00 | 0.05 | 1.45 | 0.75 | 0.39 | -0.23 | -37.10% | 0.00 | 12 | 56 | 0.69 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 580.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.95 | -95.00% | 0.00 | 69 | 141 | 0.55 | 0.00 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 590.00 | 0.10 | 2.55 | 1.33 | 0.67 | -1.24 | -64.93% | 0.00 | 1 | 108 | 0.68 | -0.01 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 600.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.95 | -70.37% | 0.00 | 32 | 111 | 0.55 | -0.01 | 0.00 | -0.21 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 610.00 | 0.00 | 1.20 | 0.60 | 0.40 | -1.32 | -76.75% | 0.00 | 9 | 57 | 0.61 | -0.01 | 0.00 | -0.23 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 620.00 | 0.20 | 1.00 | 0.60 | 1.01 | -1.62 | -61.60% | 0.00 | 78 | 87 | 0.48 | -0.03 | 0.00 | -0.33 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 630.00 | 0.00 | 1.55 | 0.78 | 0.78 | -5.62 | -87.82% | 0.00 | 12 | 33 | 0.54 | -0.04 | 0.00 | -0.35 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 640.00 | 0.40 | 3.10 | 1.75 | 1.18 | -3.97 | -77.09% | 0.00 | 2 | 39 | 0.48 | -0.06 | 0.00 | -0.45 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 650.00 | 0.70 | 2.55 | 1.63 | 1.58 | -6.92 | -81.42% | 0.00 | 6 | 41 | 0.43 | -0.08 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 660.00 | 0.45 | 4.00 | 2.23 | 4.70 | -7.30 | -60.84% | 0.00 | 2 | 48 | 0.39 | -0.11 | 0.00 | -0.64 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 670.00 | 1.25 | 4.70 | 2.98 | 3.82 | -17.58 | -82.15% | 0.00 | 21 | 15 | 0.38 | -0.15 | 0.00 | -0.72 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 680.00 | 3.10 | 6.00 | 4.55 | 5.07 | -13.62 | -72.88% | 0.01 | 26 | 1 | 0.38 | -0.19 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 690.00 | 4.80 | 7.90 | 6.35 | 9.18 | % | 0.01 | 2 | 0 | 0.37 | -0.25 | 0.01 | -0.84 | 5/6/2026 | 5/6/2026 3:59:47 PM EST | |
| 700.00 | 8.00 | 10.70 | 9.35 | 9.41 | % | 0.01 | 13 | 0 | 0.36 | -0.33 | 0.01 | -0.89 | 5/6/2026 | 5/6/2026 3:59:47 PM EST | |
| 710.00 | 12.00 | 14.00 | 13.00 | 14.39 | % | 0.02 | 21 | 0 | 0.36 | -0.42 | 0.01 | -0.91 | 5/6/2026 | 5/6/2026 3:59:47 PM EST | |
| 720.00 | 16.00 | 18.60 | 17.30 | % | 0.02 | 0 | 0 | 0.34 | -0.52 | 0.01 | -0.88 | 5/6/2026 3:59:47 PM EST | |||
| 730.00 | 21.60 | 24.70 | 23.15 | % | 0.03 | 0 | 0 | 0.32 | -0.63 | 0.01 | -0.81 | 5/6/2026 3:59:47 PM EST | |||
| 740.00 | 28.50 | 31.50 | 30.00 | 64.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | -0.73 | 0.01 | -0.69 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 750.00 | 36.00 | 39.30 | 37.65 | 42.95 | -32.65 | -43.19% | 0.05 | 1 | 3 | 0.31 | -0.82 | 0.01 | -0.55 | 5/6/2026 | 5/6/2026 3:59:47 PM EST |
| 760.00 | 44.70 | 48.20 | 46.45 | 78.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.88 | 0.01 | -0.40 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |
| 770.00 | 53.70 | 56.80 | 55.25 | 93.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.27 | 5/5/2026 | 5/6/2026 3:59:47 PM EST |