Options Chain for CUMMINS INC COM (CMI) - $361.86 as of 11/20/2024 3:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 248.50 | 253.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 243.50 | 248.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 238.50 | 243.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 125.00 | 233.50 | 238.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 130.00 | 228.50 | 233.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 135.00 | 223.50 | 228.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 140.00 | 218.60 | 223.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 213.50 | 218.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 150.00 | 208.50 | 213.40 | 175.35 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 203.50 | 208.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 160.00 | 198.50 | 203.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 165.00 | 193.50 | 198.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 188.50 | 193.30 | % | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 175.00 | 183.50 | 188.40 | 65.42 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 178.50 | 183.30 | 123.52 | 0.00 | 0.00% | 0 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 11/20/2024 3:59:52 PM EST |
| 185.00 | 173.50 | 178.30 | % | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 168.50 | 173.30 | 58.10 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 11/20/2024 3:59:52 PM EST |
| 195.00 | 163.50 | 168.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 158.60 | 163.40 | 93.35 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:52 PM EST |
| 210.00 | 149.30 | 152.80 | 153.14 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 220.00 | 139.20 | 142.80 | % | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 230.00 | 129.60 | 132.80 | 133.37 | 0.00 | 0.00% | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 240.00 | 118.80 | 122.80 | 63.72 | 0.00 | 0.00% | 0 | 351 | 0.97 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:52 PM EST |
| 250.00 | 108.80 | 112.80 | 74.40 | 0.00 | 0.00% | 0 | 227 | 0.87 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:52 PM EST |
| 260.00 | 100.20 | 102.80 | 102.44 | 0.00 | 0.00% | 0 | 36 | 0.81 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 270.00 | 90.20 | 92.70 | 90.20 | +0.50 | +0.56% | 4 | 118 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 280.00 | 80.20 | 82.80 | 81.00 | -1.10 | -1.34% | 15 | 99 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 290.00 | 70.30 | 72.90 | 69.80 | +5.30 | +8.22% | 1 | 90 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 300.00 | 59.10 | 62.90 | 60.73 | -2.47 | -3.91% | 4 | 697 | 0.52 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 310.00 | 50.30 | 52.90 | 49.80 | +4.20 | +9.22% | 1 | 172 | 0.42 | 0.97 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 320.00 | 40.50 | 43.20 | 40.92 | +0.02 | +0.05% | 9 | 142 | 0.39 | 0.94 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 330.00 | 31.00 | 33.60 | 31.39 | -2.82 | -8.25% | 1 | 333 | 0.34 | 0.89 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 340.00 | 22.00 | 24.90 | 22.00 | -2.20 | -9.10% | 4 | 199 | 0.23 | 0.81 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 350.00 | 13.20 | 16.80 | 14.10 | -0.76 | -5.12% | 2 | 196 | 0.21 | 0.69 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 360.00 | 8.50 | 11.10 | 7.90 | -1.95 | -19.80% | 6 | 513 | 0.22 | 0.53 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 370.00 | 3.50 | 6.20 | 4.70 | -0.06 | -1.27% | 1 | 204 | 0.21 | 0.36 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 380.00 | 1.25 | 3.00 | 2.00 | -0.45 | -18.37% | 2 | 199 | 0.21 | 0.20 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 390.00 | 0.80 | 1.45 | 1.44 | 0.00 | 0.00% | 0 | 41 | 0.21 | 0.10 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 400.00 | 0.00 | 1.40 | 0.35 | -0.44 | -55.70% | 3 | 45 | 0.28 | 0.04 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 410.00 | 0.00 | 0.40 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 420.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 450.00 | 0.00 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | % | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.60 | % | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 0.60 | 5.00 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 0.65 | 2.50 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 11/20/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.48 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 85 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 103 | 0.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 75 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 80 | 0.48 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 127 | 0.51 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 290.00 | 0.00 | 0.25 | 0.25 | -0.26 | -50.98% | 15 | 300 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 300.00 | 0.00 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 275 | 0.52 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 310.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 120 | 0.34 | -0.03 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 320.00 | 0.50 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 116 | 0.27 | -0.06 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 330.00 | 0.80 | 1.70 | 1.32 | +0.17 | +14.79% | 1 | 100 | 0.25 | -0.11 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 340.00 | 2.25 | 3.90 | 2.60 | +0.63 | +31.98% | 13 | 70 | 0.26 | -0.19 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 350.00 | 4.00 | 5.10 | 5.00 | +1.00 | +25.00% | 4 | 41 | 0.22 | -0.31 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 360.00 | 7.30 | 8.80 | 7.38 | 0.00 | 0.00% | 0 | 77 | 0.21 | -0.47 | 0.02 | -0.16 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 370.00 | 12.80 | 15.20 | 11.30 | 0.00 | 0.00% | 0 | 12 | 0.21 | -0.64 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 380.00 | 20.00 | 22.70 | 29.47 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.80 | 0.01 | -0.10 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 390.00 | 29.10 | 31.70 | % | 0 | 0 | 0.22 | -0.90 | 0.01 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 400.00 | 38.90 | 41.30 | 40.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.96 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 410.00 | 48.80 | 51.40 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 420.00 | 58.10 | 62.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 430.00 | 68.80 | 72.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 440.00 | 78.80 | 82.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 450.00 | 88.80 | 92.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |