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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 115.70 | 119.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 111.40 | 114.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 195.00 | 105.70 | 109.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 100.70 | 104.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 210.00 | 90.70 | 94.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 220.00 | 80.80 | 84.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 71.60 | 74.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 240.00 | 61.50 | 64.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 51.70 | 54.80 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 260.00 | 42.40 | 45.00 | 20.70 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.97 | 0.00 | -0.10 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 32.70 | 34.40 | 32.00 | 0.00 | 0.00% | 0 | 74 | 0.63 | 0.94 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 22.60 | 25.60 | 24.60 | 0.00 | 0.00% | 0 | 118 | 0.53 | 0.89 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 14.80 | 16.00 | 18.49 | +4.17 | +29.12% | 2 | 129 | 0.35 | 0.78 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 6.60 | 8.90 | 10.55 | +0.38 | +3.74% | 51 | 661 | 0.32 | 0.58 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 2.70 | 5.00 | 3.50 | -2.10 | -37.50% | 61 | 143 | 0.31 | 0.33 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 0.90 | 1.65 | 1.65 | -1.85 | -52.86% | 107 | 145 | 0.30 | 0.14 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 330.00 | 0.25 | 0.55 | 0.52 | -0.68 | -56.67% | 29 | 30 | 0.30 | 0.05 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.30 | 0.25 | -0.20 | -44.45% | 8 | 177 | 0.34 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 350.00 | 0.05 | 0.75 | 0.15 | -0.05 | -25.00% | 98 | 75 | 0.42 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.45 | 0.33 | -1.02 | -75.56% | 2 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 0.05 | 0.59 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 100 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.35 | 1.84 | 0.00 | 0.00% | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.35 | 2.40 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.60 | 0.26 | -0.57 | -68.68% | 1 | 149 | 0.78 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 0.05 | 0.25 | 0.25 | -0.39 | -60.94% | 1 | 25 | 0.51 | -0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 0.30 | 0.85 | 0.30 | -0.70 | -70.00% | 20 | 32 | 0.57 | -0.03 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 0.35 | 0.80 | 0.50 | -1.05 | -67.75% | 41 | 99 | 0.43 | -0.06 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 0.25 | 1.25 | 0.93 | -2.17 | -70.00% | 47 | 124 | 0.37 | -0.11 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 1.50 | 2.95 | 2.08 | -3.75 | -64.33% | 19 | 49 | 0.36 | -0.22 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 4.20 | 6.70 | 3.70 | -5.52 | -59.87% | 46 | 157 | 0.32 | -0.42 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 9.60 | 12.10 | 9.70 | -4.49 | -31.65% | 1 | 29 | 0.30 | -0.67 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 16.80 | 19.50 | 20.80 | 0.00 | 0.00% | 0 | 28 | 0.26 | -0.86 | 0.02 | -0.20 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 330.00 | 25.80 | 28.90 | 31.31 | 0.00 | 0.00% | 0 | 28 | 0.47 | -0.95 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 35.90 | 39.00 | 64.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 350.00 | 45.70 | 48.60 | 48.50 | 0.00 | 0.00% | 0 | 7 | 0.64 | -1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 360.00 | 56.10 | 59.00 | 37.24 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:53 PM EST |
| 370.00 | 65.70 | 69.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 380.00 | 75.70 | 79.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 390.00 | 85.70 | 88.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 400.00 | 95.70 | 98.60 | 105.00 | % | 1 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 410.00 | 105.90 | 108.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 420.00 | 115.70 | 119.00 | 99.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:53 PM EST |
| 430.00 | 125.90 | 128.90 | 135.00 | % | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 440.00 | 135.90 | 139.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 450.00 | 145.70 | 149.60 | 182.00 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 460.00 | 155.70 | 159.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |