Options Chain for CUMMINS INC COM (CMI) - $317.23 as of 5/27/2025 2:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 130.70 | 134.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 200.00 | 125.70 | 129.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 210.00 | 115.80 | 119.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 220.00 | 105.90 | 109.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 230.00 | 96.30 | 100.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 240.00 | 86.30 | 90.20 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 250.00 | 76.50 | 80.40 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 260.00 | 67.70 | 70.70 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.08 | 5/27/2025 1:58:55 PM EST | |||
| 270.00 | 57.90 | 60.70 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.09 | 5/27/2025 1:58:55 PM EST | |||
| 280.00 | 48.50 | 51.60 | % | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.12 | 5/27/2025 1:58:55 PM EST | |||
| 290.00 | 39.60 | 42.20 | % | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.13 | 5/27/2025 1:58:55 PM EST | |||
| 300.00 | 31.80 | 34.00 | 28.14 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.79 | 0.01 | -0.14 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 310.00 | 24.20 | 25.30 | % | 0 | 0 | 0.29 | 0.71 | 0.01 | -0.15 | 5/27/2025 1:58:55 PM EST | |||
| 320.00 | 17.30 | 18.60 | 18.07 | +3.17 | +21.28% | 6 | 10 | 0.27 | 0.61 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 330.00 | 11.10 | 12.60 | 8.65 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.49 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 340.00 | 6.80 | 8.30 | 8.00 | +2.75 | +52.39% | 3 | 35 | 0.26 | 0.37 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 350.00 | 4.40 | 4.90 | 4.70 | +0.65 | +16.05% | 4 | 9 | 0.25 | 0.25 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 360.00 | 2.40 | 2.95 | 2.60 | -0.04 | -1.52% | 1 | 17 | 0.25 | 0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 370.00 | 0.95 | 1.90 | 2.50 | 0.00 | 0.00% | 0 | 59 | 0.24 | 0.10 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 380.00 | 0.00 | 2.20 | % | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 390.00 | 0.10 | 0.85 | % | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 400.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 410.00 | 0.00 | 1.50 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 420.00 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 430.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 440.00 | 0.00 | 1.45 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 450.00 | 0.00 | 1.45 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 460.00 | 0.00 | 1.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 470.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 230.00 | 0.00 | 0.85 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 240.00 | 0.00 | 1.75 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 250.00 | 0.35 | 2.00 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 260.00 | 0.70 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.05 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 270.00 | 1.00 | 2.80 | 1.21 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.07 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 280.00 | 1.75 | 2.10 | 2.90 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.11 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 290.00 | 2.65 | 3.10 | 3.32 | % | 1 | 0 | 0.31 | -0.15 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 300.00 | 4.00 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.21 | 0.01 | -0.14 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 310.00 | 6.00 | 6.60 | 6.98 | +0.68 | +10.80% | 1 | 8 | 0.29 | -0.29 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 320.00 | 9.00 | 9.90 | 11.80 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.39 | 0.01 | -0.15 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 330.00 | 13.40 | 14.20 | 13.70 | +2.00 | +17.10% | 13 | 9 | 0.26 | -0.51 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 340.00 | 19.10 | 20.10 | 17.00 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.63 | 0.01 | -0.12 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 350.00 | 25.60 | 27.50 | % | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.10 | 5/27/2025 1:58:55 PM EST | |||
| 360.00 | 33.20 | 35.50 | 44.32 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.84 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 370.00 | 42.30 | 45.40 | % | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 380.00 | 52.00 | 55.00 | % | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 390.00 | 62.00 | 65.20 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 400.00 | 72.00 | 75.50 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 410.00 | 82.00 | 85.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 420.00 | 92.00 | 95.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 430.00 | 102.00 | 105.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 440.00 | 112.00 | 115.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 450.00 | 122.00 | 125.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 460.00 | 132.10 | 135.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 470.00 | 142.00 | 145.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |