Options Chain for CUMMINS INC COM (CMI) - $399.42 as of 8/18/2025 12:28:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 254.30 | 256.90 | 255.60 | 163.80 | 0.00 | 0.00% | 1.76 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/18/2025 10:59:08 AM EST |
| 150.00 | 249.30 | 251.90 | 250.60 | % | 1.67 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 155.00 | 244.20 | 247.00 | 245.60 | 133.00 | 0.00 | 0.00% | 1.58 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/18/2025 10:59:08 AM EST |
| 160.00 | 239.10 | 242.00 | 240.55 | 123.20 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/18/2025 10:59:08 AM EST |
| 165.00 | 233.90 | 236.70 | 235.30 | % | 1.43 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 170.00 | 229.30 | 232.00 | 230.65 | % | 1.36 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 175.00 | 224.30 | 226.80 | 225.55 | 206.90 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/18/2025 10:59:08 AM EST |
| 180.00 | 219.20 | 221.80 | 220.50 | % | 1.23 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 185.00 | 214.30 | 217.00 | 215.65 | % | 1.17 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 190.00 | 209.00 | 212.00 | 210.50 | % | 1.11 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 195.00 | 204.30 | 206.90 | 205.60 | 126.70 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/18/2025 10:59:08 AM EST |
| 200.00 | 199.40 | 201.90 | 200.65 | % | 1.00 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 210.00 | 189.20 | 192.00 | 190.60 | 70.20 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/18/2025 10:59:08 AM EST |
| 220.00 | 179.20 | 181.80 | 180.50 | 62.30 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/18/2025 10:59:08 AM EST |
| 230.00 | 169.10 | 172.10 | 170.60 | 61.10 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/18/2025 10:59:08 AM EST |
| 240.00 | 159.20 | 162.00 | 160.60 | 107.47 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/18/2025 10:59:08 AM EST |
| 250.00 | 149.30 | 152.00 | 150.65 | 74.10 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/18/2025 10:59:08 AM EST |
| 260.00 | 139.10 | 141.80 | 140.45 | 96.50 | 0.00 | 0.00% | 0.54 | 0 | 8 | 0.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/18/2025 10:59:08 AM EST |
| 270.00 | 128.80 | 131.60 | 130.20 | 119.08 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.82 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 10:59:08 AM EST |
| 280.00 | 119.20 | 122.00 | 120.60 | 48.83 | 0.00 | 0.00% | 0.43 | 0 | 21 | 0.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/18/2025 10:59:08 AM EST |
| 290.00 | 109.30 | 112.00 | 110.65 | 113.80 | 0.00 | 0.00% | 0.38 | 0 | 64 | 0.70 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 10:59:08 AM EST |
| 300.00 | 99.40 | 101.30 | 100.35 | 99.80 | 0.00 | 0.00% | 0.33 | 0 | 63 | 0.63 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 310.00 | 89.70 | 91.20 | 90.45 | 80.19 | 0.00 | 0.00% | 0.29 | 0 | 174 | 0.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 10:59:08 AM EST |
| 320.00 | 79.70 | 81.80 | 80.75 | 76.00 | 0.00 | 0.00% | 0.25 | 0 | 69 | 0.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/18/2025 10:59:08 AM EST |
| 330.00 | 69.30 | 72.00 | 70.65 | 70.59 | -4.32 | -5.77% | 0.21 | 1 | 44 | 0.46 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 340.00 | 59.80 | 61.40 | 60.60 | 59.38 | 0.00 | 0.00% | 0.18 | 0 | 238 | 0.37 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 350.00 | 49.80 | 51.70 | 50.75 | 50.39 | -0.21 | -0.42% | 0.14 | 2 | 197 | 0.38 | 0.97 | 0.00 | -0.02 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 360.00 | 39.30 | 41.90 | 40.60 | 40.73 | -4.67 | -10.29% | 0.11 | 6 | 288 | 0.26 | 0.93 | 0.01 | -0.05 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 370.00 | 30.70 | 32.70 | 31.70 | 32.00 | +0.40 | +1.27% | 0.09 | 2 | 185 | 0.25 | 0.86 | 0.01 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 380.00 | 22.60 | 24.20 | 23.40 | 22.55 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.24 | 0.77 | 0.01 | -0.12 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 390.00 | 15.30 | 16.60 | 15.95 | 16.89 | +1.51 | +9.82% | 0.04 | 1 | 405 | 0.23 | 0.65 | 0.01 | -0.14 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 400.00 | 9.70 | 10.40 | 10.05 | 10.20 | +0.70 | +7.37% | 0.03 | 4 | 190 | 0.22 | 0.51 | 0.02 | -0.15 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 410.00 | 5.00 | 5.90 | 5.45 | 5.80 | +0.40 | +7.41% | 0.01 | 34 | 142 | 0.21 | 0.36 | 0.02 | -0.14 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 420.00 | 2.85 | 3.00 | 2.93 | 2.85 | -0.10 | -3.39% | 0.01 | 16 | 153 | 0.22 | 0.22 | 0.01 | -0.11 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 430.00 | 1.30 | 1.45 | 1.38 | 1.30 | -0.25 | -16.13% | 0.00 | 8 | 41 | 0.20 | 0.12 | 0.01 | -0.08 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 440.00 | 0.55 | 0.75 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.21 | 0.06 | 0.01 | -0.05 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 450.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.21 | 0.03 | 0.00 | -0.03 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 460.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/18/2025 10:59:08 AM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/18/2025 10:59:08 AM EST |
| 480.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 68 | 0.25 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/18/2025 10:59:08 AM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 520.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 8/18/2025 10:59:08 AM EST |
| 540.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 8/18/2025 10:59:08 AM EST |
| 560.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 8/18/2025 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/18/2025 10:59:08 AM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/18/2025 10:59:08 AM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/18/2025 10:59:08 AM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/18/2025 10:59:08 AM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/18/2025 10:59:08 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/18/2025 10:59:08 AM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/18/2025 10:59:08 AM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/18/2025 10:59:08 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/18/2025 10:59:08 AM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 10:59:08 AM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/18/2025 10:59:08 AM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/18/2025 10:59:08 AM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:08 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/18/2025 10:59:08 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/18/2025 10:59:08 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/18/2025 10:59:08 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 10:59:08 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/18/2025 10:59:08 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/18/2025 10:59:08 AM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/18/2025 10:59:08 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:08 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.48 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/18/2025 10:59:08 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.50 | -66.67% | 0.00 | 1 | 43 | 0.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 330.00 | 0.30 | 0.40 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.30 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 340.00 | 0.15 | 0.55 | 0.35 | 0.32 | -0.15 | -31.92% | 0.00 | 18 | 192 | 0.27 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 350.00 | 0.55 | 0.85 | 0.70 | 0.75 | +0.01 | +1.36% | 0.00 | 13 | 64 | 0.28 | -0.03 | 0.00 | -0.02 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 360.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.08 | -6.02% | 0.00 | 1 | 43 | 0.26 | -0.07 | 0.01 | -0.05 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 370.00 | 1.95 | 2.30 | 2.13 | 2.02 | -0.28 | -12.18% | 0.01 | 1 | 21 | 0.25 | -0.14 | 0.01 | -0.09 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 380.00 | 3.60 | 4.00 | 3.80 | 3.60 | -0.78 | -17.81% | 0.01 | 24 | 125 | 0.24 | -0.23 | 0.01 | -0.12 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 390.00 | 6.10 | 6.60 | 6.35 | 6.45 | -1.11 | -14.69% | 0.02 | 3 | 59 | 0.23 | -0.35 | 0.01 | -0.14 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 400.00 | 10.10 | 11.00 | 10.55 | 10.30 | -1.40 | -11.97% | 0.03 | 6 | 79 | 0.22 | -0.49 | 0.02 | -0.15 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 410.00 | 15.60 | 17.20 | 16.40 | 16.16 | -1.84 | -10.23% | 0.04 | 4 | 19 | 0.22 | -0.64 | 0.02 | -0.14 | 8/18/2025 | 8/18/2025 10:59:08 AM EST |
| 420.00 | 22.80 | 24.60 | 23.70 | 25.07 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.22 | -0.78 | 0.01 | -0.11 | 8/15/2025 | 8/18/2025 10:59:08 AM EST |
| 430.00 | 31.20 | 33.50 | 32.35 | 157.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.22 | -0.88 | 0.01 | -0.08 | 4/7/2025 | 8/18/2025 10:59:08 AM EST |
| 440.00 | 40.10 | 42.70 | 41.40 | 165.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.23 | -0.94 | 0.01 | -0.05 | 4/7/2025 | 8/18/2025 10:59:08 AM EST |
| 450.00 | 49.90 | 52.50 | 51.20 | 49.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.24 | -0.97 | 0.00 | -0.03 | 8/13/2025 | 8/18/2025 10:59:08 AM EST |
| 460.00 | 59.70 | 62.60 | 61.15 | % | 0.13 | 0 | 0 | 0.22 | -0.99 | 0.00 | -0.01 | 8/18/2025 10:59:08 AM EST | |||
| 470.00 | 70.10 | 72.40 | 71.25 | % | 0.15 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 480.00 | 80.10 | 82.50 | 81.30 | 144.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 8/18/2025 10:59:08 AM EST |
| 490.00 | 89.90 | 92.80 | 91.35 | 109.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.45 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/18/2025 10:59:08 AM EST |
| 500.00 | 100.10 | 102.90 | 101.50 | 119.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/18/2025 10:59:08 AM EST |
| 520.00 | 119.90 | 122.40 | 121.15 | % | 0.23 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST | |||
| 540.00 | 139.60 | 142.40 | 141.00 | 140.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 10:59:08 AM EST |
| 560.00 | 159.70 | 162.70 | 161.20 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:08 AM EST |