Options Chain for CUMMINS INC COM (CMI) - $291.61 as of 4/26/2024 8:58:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 99.30 | 104.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 195.00 | 94.30 | 99.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 200.00 | 89.20 | 94.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 205.00 | 84.20 | 89.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 210.00 | 79.30 | 84.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 215.00 | 74.30 | 79.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 220.00 | 69.50 | 74.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 225.00 | 64.50 | 69.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 230.00 | 59.50 | 64.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:24 PM EST | |||
| 235.00 | 54.50 | 59.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:24 PM EST | |||
| 240.00 | 49.50 | 54.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:24 PM EST | |||
| 245.00 | 44.60 | 49.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:24 PM EST | |||
| 247.50 | 42.20 | 47.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 4/25/2024 3:59:24 PM EST | |||
| 250.00 | 39.60 | 44.40 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.06 | 4/25/2024 3:59:24 PM EST | |||
| 252.50 | 37.10 | 42.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.07 | 4/25/2024 3:59:24 PM EST | |||
| 255.00 | 34.70 | 39.40 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.09 | 4/25/2024 3:59:24 PM EST | |||
| 257.50 | 32.10 | 37.00 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.10 | 4/25/2024 3:59:24 PM EST | |||
| 260.00 | 29.70 | 34.40 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.13 | 4/25/2024 3:59:24 PM EST | |||
| 262.50 | 27.30 | 32.00 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.15 | 4/25/2024 3:59:24 PM EST | |||
| 265.00 | 25.50 | 28.80 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.16 | 4/25/2024 3:59:24 PM EST | |||
| 267.50 | 23.50 | 26.30 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.93 | 0.01 | -0.18 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 270.00 | 21.10 | 24.10 | 18.40 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.91 | 0.01 | -0.20 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 272.50 | 19.20 | 21.20 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.23 | 4/25/2024 3:59:24 PM EST | |||
| 275.00 | 16.00 | 19.40 | 17.30 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.86 | 0.01 | -0.26 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 277.50 | 14.10 | 17.50 | % | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.29 | 4/25/2024 3:59:24 PM EST | |||
| 280.00 | 13.20 | 14.40 | % | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.32 | 4/25/2024 3:59:24 PM EST | |||
| 282.50 | 11.30 | 12.40 | 10.60 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.74 | 0.02 | -0.35 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 285.00 | 9.80 | 10.50 | 7.80 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.69 | 0.02 | -0.37 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 287.50 | 8.20 | 8.80 | 6.50 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.63 | 0.02 | -0.39 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 290.00 | 6.70 | 7.50 | 5.60 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.57 | 0.03 | -0.40 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 292.50 | 5.40 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.50 | 0.03 | -0.39 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 295.00 | 4.20 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 38 | 0.35 | 0.43 | 0.03 | -0.38 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 297.50 | 3.30 | 3.90 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.37 | 0.03 | -0.36 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 300.00 | 2.55 | 3.10 | 3.43 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.31 | 0.02 | -0.33 | 4/23/2024 | 4/25/2024 3:59:24 PM EST |
| 302.50 | 1.90 | 2.35 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.25 | 0.02 | -0.30 | 4/23/2024 | 4/25/2024 3:59:24 PM EST |
| 305.00 | 1.35 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.20 | 0.02 | -0.26 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 307.50 | 1.00 | 1.40 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.16 | 0.02 | -0.23 | 4/22/2024 | 4/25/2024 3:59:24 PM EST |
| 310.00 | 0.75 | 1.05 | 1.14 | 0.00 | 0.00% | 0 | 83 | 0.34 | 0.13 | 0.01 | -0.19 | 4/24/2024 | 4/25/2024 3:59:24 PM EST |
| 312.50 | 0.55 | 0.75 | % | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.16 | 4/25/2024 3:59:24 PM EST | |||
| 315.00 | 0.40 | 0.55 | 0.83 | 0.00 | 0.00% | 0 | 100 | 0.34 | 0.08 | 0.01 | -0.14 | 4/22/2024 | 4/25/2024 3:59:24 PM EST |
| 317.50 | 0.30 | 0.40 | % | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.11 | 4/25/2024 3:59:24 PM EST | |||
| 320.00 | 0.15 | 0.35 | 1.50 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.05 | 0.01 | -0.10 | 4/12/2024 | 4/25/2024 3:59:24 PM EST |
| 322.50 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.04 | 0.00 | -0.08 | 4/18/2024 | 4/25/2024 3:59:24 PM EST |
| 325.00 | 0.05 | 1.20 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.02 | 0.00 | -0.05 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 327.50 | 0.05 | 1.35 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.04 | 4/25/2024 3:59:24 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.01 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 3:59:24 PM EST |
| 332.50 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 335.00 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:24 PM EST | |||
| 340.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:24 PM EST | |||
| 345.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 350.00 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 355.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 360.00 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 365.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 370.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 195.00 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 200.00 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 205.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 210.00 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 215.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 225.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/25/2024 3:59:24 PM EST |
| 235.00 | 0.00 | 1.00 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:24 PM EST | |||
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:24 PM EST | |||
| 245.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:24 PM EST | |||
| 247.50 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 4/25/2024 3:59:24 PM EST | |||
| 250.00 | 0.05 | 1.10 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.06 | 4/25/2024 3:59:24 PM EST | |||
| 252.50 | 0.05 | 1.20 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.07 | 4/25/2024 3:59:24 PM EST | |||
| 255.00 | 0.05 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.02 | 0.00 | -0.09 | 4/2/2024 | 4/25/2024 3:59:24 PM EST |
| 257.50 | 0.15 | 0.50 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.10 | 4/25/2024 3:59:24 PM EST | |||
| 260.00 | 0.10 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 47 | 0.44 | -0.04 | 0.00 | -0.13 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 262.50 | 0.20 | 0.45 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.15 | 4/25/2024 3:59:24 PM EST | |||
| 265.00 | 0.35 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.06 | 0.01 | -0.16 | 4/9/2024 | 4/25/2024 3:59:24 PM EST |
| 267.50 | 0.20 | 0.60 | % | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.18 | 4/25/2024 3:59:24 PM EST | |||
| 270.00 | 0.60 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.09 | 0.01 | -0.20 | 4/18/2024 | 4/25/2024 3:59:24 PM EST |
| 272.50 | 0.35 | 1.00 | % | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.23 | 4/25/2024 3:59:24 PM EST | |||
| 275.00 | 0.70 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 37 | 0.36 | -0.14 | 0.01 | -0.26 | 4/22/2024 | 4/25/2024 3:59:24 PM EST |
| 277.50 | 1.30 | 1.65 | % | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.29 | 4/25/2024 3:59:24 PM EST | |||
| 280.00 | 1.80 | 2.10 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.21 | 0.02 | -0.32 | 4/22/2024 | 4/25/2024 3:59:24 PM EST |
| 282.50 | 2.40 | 2.70 | % | 0 | 0 | 0.36 | -0.26 | 0.02 | -0.35 | 4/25/2024 3:59:24 PM EST | |||
| 285.00 | 3.00 | 3.40 | 4.70 | 0.00 | 0.00% | 0 | 159 | 0.36 | -0.31 | 0.02 | -0.37 | 4/22/2024 | 4/25/2024 3:59:24 PM EST |
| 287.50 | 3.90 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.37 | 0.02 | -0.39 | 4/23/2024 | 4/25/2024 3:59:24 PM EST |
| 290.00 | 4.90 | 5.30 | 5.25 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.43 | 0.03 | -0.40 | 4/23/2024 | 4/25/2024 3:59:24 PM EST |
| 292.50 | 6.20 | 6.60 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.50 | 0.03 | -0.39 | 4/23/2024 | 4/25/2024 3:59:24 PM EST |
| 295.00 | 7.30 | 8.20 | 11.00 | 0.00 | 0.00% | 0 | 144 | 0.35 | -0.57 | 0.03 | -0.38 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 297.50 | 9.00 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.63 | 0.03 | -0.36 | 4/24/2024 | 4/25/2024 3:59:24 PM EST |
| 300.00 | 10.50 | 12.30 | 10.85 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.69 | 0.02 | -0.33 | 4/23/2024 | 4/25/2024 3:59:24 PM EST |
| 302.50 | 11.90 | 13.80 | 8.30 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.75 | 0.02 | -0.30 | 4/15/2024 | 4/25/2024 3:59:24 PM EST |
| 305.00 | 13.30 | 15.60 | 9.50 | 0.00 | 0.00% | 0 | 39 | 0.30 | -0.80 | 0.02 | -0.26 | 4/10/2024 | 4/25/2024 3:59:24 PM EST |
| 307.50 | 16.10 | 18.10 | % | 0 | 0 | 0.37 | -0.84 | 0.02 | -0.23 | 4/25/2024 3:59:24 PM EST | |||
| 310.00 | 18.50 | 20.40 | 14.56 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.87 | 0.01 | -0.19 | 4/12/2024 | 4/25/2024 3:59:24 PM EST |
| 312.50 | 20.00 | 23.00 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.16 | 4/25/2024 3:59:24 PM EST | |||
| 315.00 | 22.10 | 25.30 | % | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.14 | 4/25/2024 3:59:24 PM EST | |||
| 317.50 | 24.50 | 27.90 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.11 | 4/25/2024 3:59:24 PM EST | |||
| 320.00 | 26.00 | 29.60 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.10 | 4/25/2024 3:59:24 PM EST | |||
| 322.50 | 29.40 | 33.50 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.08 | 4/25/2024 3:59:24 PM EST | |||
| 325.00 | 31.00 | 35.80 | 25.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.05 | 4/12/2024 | 4/25/2024 3:59:24 PM EST |
| 327.50 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 4/25/2024 3:59:24 PM EST | |||||
| 330.00 | 36.00 | 40.90 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 332.50 | 38.50 | 43.30 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 335.00 | 41.10 | 45.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 4/25/2024 3:59:24 PM EST | |||
| 340.00 | 46.00 | 50.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 4/25/2024 3:59:24 PM EST | |||
| 345.00 | 51.00 | 55.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 350.00 | 56.00 | 60.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 355.00 | 61.50 | 65.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 360.00 | 66.10 | 70.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 365.00 | 71.00 | 75.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 370.00 | 76.00 | 80.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST |