Options Chain for CUMMINS INC COM (CMI) - $501.50 as of 12/3/2025 3:44:25 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 | 361.20 | 364.60 | 362.90 | 191.00 | 0.00 | 0.00% | 2.50 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/3/2025 3:59:55 PM EST |
| 150.00 | 356.30 | 359.60 | 357.95 | % | 2.39 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 155.00 | 351.20 | 354.70 | 352.95 | % | 2.28 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 160.00 | 346.20 | 349.70 | 347.95 | % | 2.17 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 165.00 | 341.20 | 344.70 | 342.95 | % | 2.08 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 170.00 | 336.40 | 339.70 | 338.05 | 157.60 | 0.00 | 0.00% | 1.99 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 3:59:55 PM EST |
| 175.00 | 331.20 | 334.70 | 332.95 | 123.60 | 0.00 | 0.00% | 1.90 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 12/3/2025 3:59:55 PM EST |
| 180.00 | 326.20 | 329.70 | 327.95 | % | 1.82 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 185.00 | 321.40 | 324.70 | 323.05 | % | 1.75 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 190.00 | 316.30 | 319.70 | 318.00 | % | 1.67 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 195.00 | 311.30 | 314.70 | 313.00 | % | 1.61 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 200.00 | 306.20 | 309.80 | 308.00 | % | 1.54 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 210.00 | 296.30 | 299.80 | 298.05 | % | 1.42 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 220.00 | 286.30 | 289.80 | 288.05 | 162.60 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 3:59:55 PM EST |
| 230.00 | 276.40 | 279.80 | 278.10 | 85.60 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 12/3/2025 3:59:55 PM EST |
| 240.00 | 266.50 | 269.80 | 268.15 | 226.20 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 250.00 | 256.60 | 259.90 | 258.25 | % | 1.03 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 260.00 | 246.60 | 249.90 | 248.25 | % | 0.95 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 270.00 | 236.50 | 239.90 | 238.20 | 208.60 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:55 PM EST |
| 280.00 | 226.50 | 230.00 | 228.25 | 60.33 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/3/2025 3:59:55 PM EST |
| 290.00 | 216.50 | 220.00 | 218.25 | 108.05 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 3:59:55 PM EST |
| 300.00 | 206.60 | 210.00 | 208.30 | 165.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 310.00 | 196.60 | 200.00 | 198.30 | 155.80 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 320.00 | 186.70 | 190.10 | 188.40 | 180.50 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 330.00 | 176.70 | 180.10 | 178.40 | 155.50 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 340.00 | 166.70 | 170.10 | 168.40 | 125.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 350.00 | 156.80 | 160.20 | 158.50 | 150.60 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.05 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 360.00 | 146.70 | 150.20 | 148.45 | 105.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 370.00 | 136.80 | 140.20 | 138.50 | 97.47 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 380.00 | 126.90 | 130.30 | 128.60 | 86.90 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 390.00 | 116.80 | 120.30 | 118.55 | 83.58 | 0.00 | 0.00% | 0.30 | 0 | 59 | 0.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 400.00 | 107.00 | 110.30 | 108.65 | 72.38 | 0.00 | 0.00% | 0.27 | 0 | 46 | 0.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 410.00 | 97.00 | 100.40 | 98.70 | 52.10 | 0.00 | 0.00% | 0.24 | 0 | 42 | 0.67 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:55 PM EST |
| 420.00 | 87.10 | 90.30 | 88.70 | 41.40 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.59 | 1.00 | 0.00 | -0.04 | 11/18/2025 | 12/3/2025 3:59:55 PM EST |
| 430.00 | 77.20 | 80.30 | 78.75 | 68.65 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.54 | 0.99 | 0.00 | -0.06 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 440.00 | 67.20 | 70.60 | 68.90 | 49.00 | 0.00 | 0.00% | 0.16 | 0 | 75 | 0.50 | 0.98 | 0.00 | -0.10 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 450.00 | 58.00 | 60.30 | 59.15 | 50.91 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.45 | 0.96 | 0.00 | -0.14 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 460.00 | 48.40 | 50.40 | 49.40 | 40.63 | 0.00 | 0.00% | 0.11 | 0 | 243 | 0.35 | 0.94 | 0.00 | -0.17 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 470.00 | 38.40 | 40.90 | 39.65 | 32.70 | -2.80 | -7.89% | 0.08 | 1 | 236 | 0.33 | 0.90 | 0.01 | -0.23 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 480.00 | 29.40 | 32.20 | 30.80 | 31.15 | +6.35 | +25.61% | 0.06 | 4 | 112 | 0.24 | 0.84 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 490.00 | 21.90 | 23.60 | 22.75 | 22.80 | +5.30 | +30.29% | 0.05 | 6 | 139 | 0.25 | 0.76 | 0.01 | -0.32 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 500.00 | 15.00 | 16.70 | 15.85 | 15.80 | +2.20 | +16.18% | 0.03 | 17 | 271 | 0.25 | 0.64 | 0.01 | -0.36 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 510.00 | 8.60 | 11.50 | 10.05 | 10.05 | +1.75 | +21.09% | 0.02 | 7 | 146 | 0.25 | 0.50 | 0.01 | -0.36 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 520.00 | 5.40 | 6.50 | 5.95 | 5.76 | +0.81 | +16.37% | 0.01 | 70 | 166 | 0.25 | 0.35 | 0.01 | -0.33 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 540.00 | 0.35 | 1.90 | 1.13 | 1.43 | +0.20 | +16.26% | 0.00 | 13 | 56 | 0.21 | 0.16 | 0.01 | -0.24 | 12/3/2025 | 12/3/2025 3:59:55 PM 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 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/3/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/3/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/3/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/3/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/3/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/3/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/3/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/3/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/3/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.50 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/3/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.48 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.95 | 0.98 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 1.45 | 0.73 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.70 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 420.00 | 0.15 | 0.80 | 0.48 | 0.18 | -0.27 | -60.00% | 0.00 | 6 | 75 | 0.46 | 0.00 | 0.00 | -0.04 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 1.20 | 0.60 | 0.46 | -1.94 | -80.84% | 0.00 | 1 | 187 | 0.51 | -0.01 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 440.00 | 0.10 | 1.70 | 0.90 | 1.30 | +0.45 | +52.95% | 0.00 | 5 | 108 | 0.39 | -0.02 | 0.00 | -0.10 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 450.00 | 0.10 | 1.10 | 0.60 | 0.42 | -0.73 | -63.48% | 0.00 | 7 | 168 | 0.32 | -0.04 | 0.00 | -0.14 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 1.10 | 0.55 | 0.72 | -0.30 | -29.42% | 0.00 | 7 | 58 | 0.33 | -0.06 | 0.00 | -0.17 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 470.00 | 0.30 | 2.60 | 1.45 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.28 | -0.10 | 0.01 | -0.23 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 480.00 | 1.25 | 3.70 | 2.48 | 2.30 | -0.88 | -27.68% | 0.01 | 4 | 98 | 0.28 | -0.16 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 490.00 | 3.30 | 5.00 | 4.15 | 4.10 | -1.51 | -26.92% | 0.01 | 9 | 27 | 0.27 | -0.24 | 0.01 | -0.32 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 500.00 | 6.50 | 7.40 | 6.95 | 7.00 | -2.40 | -25.54% | 0.01 | 17 | 64 | 0.26 | -0.36 | 0.01 | -0.36 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 510.00 | 9.80 | 12.70 | 11.25 | 12.30 | -13.20 | -51.77% | 0.02 | 2 | 1 | 0.25 | -0.50 | 0.01 | -0.36 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 520.00 | 16.00 | 18.50 | 17.25 | 17.00 | -8.20 | -32.54% | 0.03 | 1 | 2 | 0.25 | -0.65 | 0.01 | -0.33 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 540.00 | 31.10 | 34.70 | 32.90 | % | 0.06 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.24 | 12/3/2025 3:59:55 PM EST |