Options Chain for CUMMINS INC COM (CMI) - $683.00 as of 5/8/2026 4:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 287.80 | 291.90 | 289.85 | 282.10 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 400.00 | 277.80 | 281.30 | 279.55 | 283.67 | 0.00 | 0.00% | 0.70 | 0 | 14 | 1.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 410.00 | 267.90 | 271.80 | 269.85 | 248.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 420.00 | 257.80 | 261.50 | 259.65 | 273.00 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 430.00 | 247.80 | 251.60 | 249.70 | 228.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 440.00 | 237.80 | 241.30 | 239.55 | 268.70 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 450.00 | 227.80 | 231.60 | 229.70 | 143.73 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:05 PM EST |
| 460.00 | 217.80 | 221.60 | 219.70 | % | 0.48 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 470.00 | 207.80 | 211.60 | 209.70 | % | 0.45 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 480.00 | 197.80 | 201.70 | 199.75 | 184.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 490.00 | 187.80 | 192.00 | 189.90 | 182.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 500.00 | 177.80 | 181.40 | 179.60 | 53.27 | 0.00 | 0.00% | 0.36 | 0 | 55 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:05 PM EST |
| 510.00 | 168.00 | 171.30 | 169.65 | 55.94 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:05 PM EST |
| 520.00 | 157.90 | 161.40 | 159.65 | 194.50 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 530.00 | 148.00 | 151.70 | 149.85 | 27.40 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 540.00 | 137.90 | 141.90 | 139.90 | 170.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 550.00 | 127.90 | 131.80 | 129.85 | 93.30 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 560.00 | 118.00 | 121.60 | 119.80 | 104.50 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 570.00 | 108.20 | 111.60 | 109.90 | 101.35 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.78 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 580.00 | 98.70 | 101.70 | 100.20 | 103.50 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 590.00 | 88.40 | 91.80 | 90.10 | 81.79 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.67 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 600.00 | 78.60 | 81.90 | 80.25 | 72.27 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.65 | 0.99 | 0.00 | -0.05 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 610.00 | 69.20 | 72.50 | 70.85 | 94.28 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.57 | 0.98 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 620.00 | 59.50 | 62.50 | 61.00 | 63.20 | -2.00 | -3.07% | 0.10 | 2 | 41 | 0.51 | 0.96 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 630.00 | 49.60 | 52.70 | 51.15 | 52.02 | -2.23 | -4.12% | 0.08 | 70 | 158 | 0.47 | 0.94 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 640.00 | 40.20 | 43.70 | 41.95 | 47.90 | -21.37 | -30.85% | 0.07 | 1 | 40 | 0.38 | 0.89 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 650.00 | 31.30 | 34.80 | 33.05 | 44.00 | +7.69 | +21.18% | 0.05 | 3 | 74 | 0.37 | 0.83 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 660.00 | 23.00 | 26.70 | 24.85 | 30.00 | +0.57 | +1.94% | 0.04 | 4 | 91 | 0.35 | 0.74 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 670.00 | 16.20 | 20.00 | 18.10 | 19.00 | -6.10 | -24.31% | 0.03 | 2 | 134 | 0.35 | 0.63 | 0.01 | -0.84 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 680.00 | 10.70 | 13.70 | 12.20 | 12.32 | -7.48 | -37.78% | 0.02 | 2 | 42 | 0.33 | 0.50 | 0.01 | -0.88 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 690.00 | 6.80 | 9.50 | 8.15 | 8.80 | -16.80 | -65.63% | 0.01 | 2 | 329 | 0.34 | 0.37 | 0.01 | -0.83 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 700.00 | 3.90 | 6.10 | 5.00 | 7.65 | +0.90 | +13.34% | 0.01 | 6 | 162 | 0.34 | 0.26 | 0.01 | -0.71 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 710.00 | 1.50 | 4.50 | 3.00 | 6.00 | -0.40 | -6.25% | 0.00 | 4 | 25 | 0.33 | 0.17 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 720.00 | 0.90 | 2.70 | 1.80 | 3.65 | -7.25 | -66.52% | 0.00 | 2 | 54 | 0.34 | 0.10 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 730.00 | 0.50 | 2.30 | 1.40 | 2.20 | -1.30 | -37.15% | 0.00 | 2 | 66 | 0.37 | 0.06 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 2.90 | 1.45 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.03 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 750.00 | 0.05 | 2.00 | 1.03 | 0.50 | -1.23 | -71.10% | 0.00 | 3 | 129 | 0.40 | 0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 2.60 | 1.30 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 6.67 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 0.35 | 0.18 | 0.50 | +0.11 | +28.21% | 0.00 | 2 | 65 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 2.60 | 1.30 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 140 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 1.70 | 0.85 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.67 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 1.35 | 0.68 | 0.25 | -1.20 | -82.76% | 0.00 | 2 | 88 | 0.58 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 610.00 | 0.30 | 2.80 | 1.55 | 0.90 | +0.50 | +125.00% | 0.00 | 1 | 58 | 0.51 | -0.02 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 620.00 | 0.20 | 1.80 | 1.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.40 | -0.04 | 0.00 | -0.23 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 3.50 | 1.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.51 | -0.06 | 0.00 | -0.27 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 640.00 | 1.50 | 2.50 | 2.00 | 1.50 | +0.32 | +27.12% | 0.00 | 2 | 37 | 0.37 | -0.11 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 650.00 | 1.50 | 4.80 | 3.15 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.34 | -0.17 | 0.01 | -0.59 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 660.00 | 3.60 | 6.30 | 4.95 | 4.70 | -1.10 | -18.97% | 0.01 | 1 | 45 | 0.33 | -0.26 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 670.00 | 7.10 | 9.80 | 8.45 | 9.00 | +4.75 | +111.77% | 0.01 | 1 | 36 | 0.34 | -0.37 | 0.01 | -0.84 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 680.00 | 11.90 | 14.70 | 13.30 | 13.00 | -1.40 | -9.73% | 0.02 | 2 | 37 | 0.34 | -0.50 | 0.01 | -0.88 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 690.00 | 17.00 | 20.50 | 18.75 | 14.00 | +4.10 | +41.42% | 0.03 | 1 | 2 | 0.33 | -0.63 | 0.01 | -0.83 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 700.00 | 24.20 | 27.00 | 25.60 | 24.64 | -0.50 | -1.99% | 0.04 | 10 | 11 | 0.33 | -0.74 | 0.01 | -0.71 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 710.00 | 31.80 | 34.70 | 33.25 | 32.32 | +17.93 | +124.60% | 0.05 | 10 | 16 | 0.31 | -0.83 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 720.00 | 40.00 | 43.50 | 41.75 | 18.65 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.32 | -0.90 | 0.01 | -0.40 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 730.00 | 49.10 | 53.00 | 51.05 | % | 0.07 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.26 | 5/8/2026 4:00:05 PM EST | |||
| 740.00 | 59.50 | 62.20 | 60.85 | 64.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | -0.97 | 0.00 | -0.15 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 750.00 | 70.00 | 72.60 | 71.30 | 42.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.57 | -0.98 | 0.00 | -0.09 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 760.00 | 80.00 | 82.50 | 81.25 | 47.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | -0.99 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 770.00 | 89.50 | 92.40 | 90.95 | 93.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |