Options Chain for CUMMINS INC COM (CMI) - $314.99 as of 6/19/2025 7:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 178.00 | 181.70 | 165.46 | 0.00 | 0.00% | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 6/18/2025 3:29:09 PM EST |
| 140.00 | 172.90 | 177.00 | 191.15 | 0.00 | 0.00% | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:09 PM EST |
| 145.00 | 168.20 | 171.70 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 150.00 | 163.00 | 166.70 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 155.00 | 158.00 | 162.00 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 160.00 | 153.00 | 157.00 | 163.30 | 0.00 | 0.00% | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 165.00 | 148.00 | 151.00 | 162.54 | 0.00 | 0.00% | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:09 PM EST |
| 170.00 | 143.00 | 146.70 | 157.57 | 0.00 | 0.00% | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:09 PM EST |
| 175.00 | 138.70 | 141.20 | 152.11 | 0.00 | 0.00% | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:09 PM EST |
| 180.00 | 133.00 | 136.70 | 143.63 | 0.00 | 0.00% | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 185.00 | 128.00 | 131.70 | 136.00 | 0.00 | 0.00% | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:29:09 PM EST |
| 190.00 | 123.00 | 127.00 | 149.60 | 0.00 | 0.00% | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:09 PM EST |
| 195.00 | 118.50 | 121.70 | 143.00 | 0.00 | 0.00% | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:09 PM EST |
| 200.00 | 113.00 | 116.80 | 122.60 | 0.00 | 0.00% | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 210.00 | 103.00 | 106.70 | 112.10 | 0.00 | 0.00% | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 220.00 | 93.00 | 96.70 | 102.60 | 0.00 | 0.00% | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 230.00 | 83.00 | 86.90 | 93.20 | 0.00 | 0.00% | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 240.00 | 73.00 | 76.90 | 83.00 | 0.00 | 0.00% | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 250.00 | 63.70 | 66.70 | 72.40 | 0.00 | 0.00% | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 260.00 | 53.80 | 56.70 | 65.80 | 0.00 | 0.00% | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:09 PM EST |
| 270.00 | 43.80 | 46.20 | 52.10 | 0.00 | 0.00% | 0 | 17 | 1.63 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 280.00 | 33.70 | 36.70 | 39.11 | -7.39 | -15.90% | 1 | 67 | 1.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 290.00 | 23.80 | 26.30 | 34.85 | 0.00 | 0.00% | 0 | 240 | 1.07 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:09 PM EST |
| 300.00 | 13.50 | 16.70 | 23.80 | 0.00 | 0.00% | 0 | 190 | 0.77 | 0.95 | 0.01 | -0.16 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 310.00 | 4.40 | 6.60 | 8.44 | -0.55 | -6.12% | 1 | 194 | 0.54 | 0.76 | 0.03 | -0.84 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 320.00 | 0.10 | 1.65 | 1.35 | -0.05 | -3.58% | 16 | 218 | 0.27 | 0.30 | 0.05 | -0.75 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 330.00 | 0.00 | 0.70 | 0.25 | -0.30 | -54.55% | 1 | 156 | 0.47 | 0.03 | 0.01 | -0.10 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 340.00 | 0.00 | 0.70 | 0.37 | +0.32 | +640.00% | 7 | 189 | 0.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 350.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 5 | 184 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 360.00 | 0.00 | 0.90 | 0.20 | -0.03 | -13.05% | 2 | 173 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 370.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 328 | 1.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 380.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 101 | 1.63 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | +0.08 | +400.00% | 42 | 279 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 400.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 123 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 410.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 60 | 2.39 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 420.00 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 4 | 43 | 1.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 430.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:09 PM EST |
| 440.00 | 0.00 | 0.50 | 0.50 | +0.45 | +900.00% | 1 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 450.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 460.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 6/18/2025 3:29:09 PM EST |
| 470.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 34 | 3.29 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:09 PM EST |
| 480.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 6/18/2025 3:29:09 PM EST |
| 490.00 | 0.00 | 2.15 | 1.07 | 0.00 | 0.00% | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 6/18/2025 3:29:09 PM EST |
| 500.00 | 0.00 | 2.15 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 520.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 31 | 3.91 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:09 PM EST |
| 140.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:29:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 6/18/2025 3:29:09 PM EST |
| 150.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 6/18/2025 3:29:09 PM EST |
| 155.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 6/18/2025 3:29:09 PM EST |
| 160.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 6/18/2025 3:29:09 PM EST |
| 165.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:09 PM EST |
| 170.00 | 0.00 | 2.15 | 0.69 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:09 PM EST |
| 175.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 6/18/2025 3:29:09 PM EST |
| 180.00 | 0.00 | 2.15 | 0.83 | 0.00 | 0.00% | 0 | 4 | 4.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/18/2025 3:29:09 PM EST |
| 185.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 56 | 4.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:09 PM EST |
| 190.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 64 | 4.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:29:09 PM EST |
| 195.00 | 0.00 | 2.15 | 1.72 | 0.00 | 0.00% | 0 | 10 | 4.27 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:09 PM EST |
| 200.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 4.08 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:09 PM EST |
| 210.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 29 | 3.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:09 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 64 | 1.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 230.00 | 0.00 | 2.15 | 0.46 | 0.00 | 0.00% | 0 | 90 | 3.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 240.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 127 | 2.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 250.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 236 | 2.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 260.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 194 | 1.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:09 PM EST |
| 270.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 205 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:09 PM EST |
| 280.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 140 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:09 PM EST |
| 290.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 305 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 300.00 | 0.00 | 0.75 | 0.08 | -0.38 | -82.61% | 1 | 168 | 0.48 | -0.05 | 0.01 | -0.16 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 310.00 | 0.15 | 1.60 | 0.60 | -1.04 | -63.42% | 5 | 177 | 0.25 | -0.24 | 0.03 | -0.84 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 320.00 | 4.20 | 7.20 | 6.45 | 0.00 | 0.00% | 0 | 141 | 0.24 | -0.70 | 0.05 | -0.75 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 330.00 | 13.60 | 16.80 | 12.40 | +5.30 | +74.65% | 3 | 126 | 0.62 | -0.97 | 0.01 | -0.10 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 340.00 | 23.50 | 26.50 | 17.60 | 0.00 | 0.00% | 0 | 9 | 0.78 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:09 PM EST |
| 350.00 | 33.40 | 36.40 | 24.60 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:09 PM EST |
| 360.00 | 43.50 | 46.40 | 36.83 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:09 PM EST |
| 370.00 | 53.60 | 56.40 | 46.83 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:09 PM EST |
| 380.00 | 63.70 | 66.40 | 62.01 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:09 PM EST |
| 390.00 | 73.40 | 76.30 | 72.13 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:09 PM EST |
| 400.00 | 83.40 | 86.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 410.00 | 93.40 | 96.40 | 85.10 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:09 PM EST |
| 420.00 | 103.60 | 106.40 | 128.20 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:09 PM EST |
| 430.00 | 113.50 | 116.40 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 440.00 | 123.70 | 126.40 | 105.43 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 6/18/2025 3:29:09 PM EST |
| 450.00 | 133.60 | 136.40 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 460.00 | 143.10 | 147.10 | 122.00 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:09 PM EST |
| 470.00 | 153.50 | 157.10 | 133.30 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:09 PM EST |
| 480.00 | 163.30 | 167.10 | 150.50 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 6/18/2025 3:29:09 PM EST |
| 490.00 | 173.40 | 177.10 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 500.00 | 183.30 | 187.10 | 163.90 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:29:09 PM EST |
| 520.00 | 203.60 | 207.10 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST |