Options Chain for CUMMINS INC COM (CMI) - $299.85 as of 5/5/2025 2:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 165.70 | 169.70 | 165.46 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 160.70 | 164.70 | 129.65 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 155.70 | 160.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 150.70 | 154.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 145.70 | 149.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 140.80 | 144.50 | 115.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 135.80 | 139.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 130.80 | 134.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 125.80 | 129.90 | 115.90 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 120.80 | 124.80 | 93.70 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 115.90 | 119.60 | 136.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 110.90 | 114.60 | 149.60 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 106.00 | 110.00 | 143.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 101.30 | 104.90 | 136.50 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.99 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 92.30 | 94.90 | 97.50 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.98 | 0.00 | -0.02 | 9/18/2024 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 82.30 | 84.80 | 65.00 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.98 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 71.20 | 74.90 | 87.98 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.96 | 0.00 | -0.04 | 9/23/2024 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 62.30 | 65.20 | 45.15 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.93 | 0.00 | -0.06 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 52.50 | 55.40 | 30.50 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.91 | 0.00 | -0.08 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 43.50 | 46.30 | 38.30 | -6.60 | -14.70% | 1 | 25 | 0.35 | 0.87 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 34.30 | 36.80 | 37.24 | +0.64 | +1.75% | 2 | 53 | 0.33 | 0.82 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 25.20 | 28.10 | 14.20 | 0.00 | 0.00% | 0 | 72 | 0.29 | 0.76 | 0.01 | -0.11 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 18.20 | 20.70 | 21.90 | 0.00 | 0.00% | 49 | 239 | 0.29 | 0.67 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 12.90 | 14.00 | 15.50 | +0.63 | +4.24% | 119 | 187 | 0.29 | 0.55 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 8.20 | 9.00 | 10.40 | +0.15 | +1.47% | 15 | 173 | 0.28 | 0.41 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 4.90 | 6.50 | 5.30 | -1.31 | -19.82% | 15 | 122 | 0.27 | 0.28 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 330.00 | 2.50 | 3.30 | 3.40 | -0.30 | -8.11% | 11 | 100 | 0.27 | 0.18 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 1.30 | 2.10 | 1.80 | -0.82 | -31.30% | 1 | 91 | 0.28 | 0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 350.00 | 0.65 | 1.05 | 0.92 | -2.09 | -69.44% | 28 | 109 | 0.27 | 0.06 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 360.00 | 0.20 | 0.70 | 0.26 | -0.79 | -75.24% | 2 | 111 | 0.27 | 0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 370.00 | 0.10 | 1.65 | 0.23 | -0.17 | -42.50% | 3 | 270 | 0.32 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 380.00 | 0.05 | 1.55 | 0.35 | -1.55 | -81.58% | 13 | 102 | 0.34 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 281 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 1.35 | 0.10 | -0.15 | -60.00% | 5 | 123 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 1.35 | 0.48 | -0.42 | -46.67% | 2 | 60 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 430.00 | 0.05 | 0.50 | 0.05 | -0.70 | -93.34% | 3 | 31 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 1.35 | 1.07 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 520.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.55 | 0.69 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.60 | 0.83 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 56 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 64 | 0.84 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.65 | 1.72 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 0.10 | 1.70 | 1.71 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.90 | 0.88 | +0.13 | +17.34% | 15 | 14 | 0.50 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.60 | 1.25 | 0.00 | 0.00% | 0 | 39 | 0.57 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 0.25 | 2.10 | 0.65 | -0.58 | -47.16% | 4 | 95 | 0.47 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 0.75 | 1.25 | 1.34 | -0.11 | -7.59% | 3 | 132 | 0.41 | -0.07 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 1.20 | 1.65 | 2.05 | 0.00 | 0.00% | 0 | 240 | 0.38 | -0.09 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 1.20 | 2.35 | 1.60 | -1.00 | -38.47% | 4 | 201 | 0.34 | -0.13 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 2.10 | 3.30 | 2.65 | -2.68 | -50.29% | 8 | 200 | 0.32 | -0.18 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 3.30 | 4.90 | 4.15 | -3.18 | -43.39% | 6 | 133 | 0.31 | -0.24 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 6.30 | 7.70 | 6.40 | -3.40 | -34.70% | 5 | 205 | 0.30 | -0.33 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 10.70 | 11.60 | 10.40 | -4.20 | -28.77% | 83 | 121 | 0.29 | -0.45 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 15.70 | 16.80 | 14.00 | -17.00 | -54.84% | 12 | 100 | 0.27 | -0.59 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 21.70 | 23.90 | 20.70 | -13.60 | -39.65% | 1 | 121 | 0.26 | -0.72 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 330.00 | 28.80 | 31.80 | 32.50 | 0.00 | 0.00% | 0 | 118 | 0.25 | -0.82 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 37.90 | 40.60 | 74.70 | 0.00 | 0.00% | 0 | 42 | 0.24 | -0.89 | 0.01 | -0.06 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 350.00 | 47.10 | 50.10 | 48.70 | -22.75 | -31.84% | 2 | 61 | 0.36 | -0.94 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 360.00 | 57.10 | 59.80 | 88.00 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.96 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 370.00 | 66.80 | 69.60 | 95.05 | 0.00 | 0.00% | 0 | 59 | 0.43 | -0.98 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 380.00 | 76.80 | 80.20 | 79.50 | 0.00 | 0.00% | 0 | 54 | 0.47 | -0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 390.00 | 86.60 | 89.50 | 117.00 | 0.00 | 0.00% | 0 | 10 | 0.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 400.00 | 96.60 | 99.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 410.00 | 106.60 | 110.20 | 109.30 | 0.00 | 0.00% | 0 | 11 | 0.60 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 420.00 | 116.70 | 119.60 | 128.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 430.00 | 126.60 | 129.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 440.00 | 136.60 | 139.50 | 105.43 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 5/5/2025 3:59:53 PM EST |
| 450.00 | 146.60 | 150.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 460.00 | 156.50 | 160.30 | 122.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:53 PM EST |
| 470.00 | 166.20 | 170.20 | 133.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:53 PM EST |
| 480.00 | 176.50 | 180.20 | 150.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:53 PM EST |
| 490.00 | 186.30 | 190.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 500.00 | 196.40 | 200.10 | 163.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:53 PM EST |
| 520.00 | 216.40 | 220.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |