Options Chain for CUMMINS INC COM (CMI) - $525.00 as of 10/6/2026 7:28:57 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 | 145.70 | 150.10 | 147.90 | % | 0.38 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.07 | 10/6/2026 3:59:52 PM EST | |||
| 400.00 | 135.80 | 140.20 | 138.00 | 126.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.56 | 0.98 | 0.00 | -0.08 | 10/2/2026 | 10/6/2026 3:59:52 PM EST |
| 410.00 | 126.30 | 130.30 | 128.30 | % | 0.31 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.09 | 10/6/2026 3:59:52 PM EST | |||
| 420.00 | 116.80 | 120.60 | 118.70 | % | 0.28 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.11 | 10/6/2026 3:59:52 PM EST | |||
| 430.00 | 107.20 | 111.40 | 109.30 | % | 0.25 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.14 | 10/6/2026 3:59:52 PM EST | |||
| 440.00 | 98.00 | 101.90 | 99.95 | % | 0.23 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.16 | 10/6/2026 3:59:52 PM EST | |||
| 450.00 | 89.00 | 92.90 | 90.95 | % | 0.20 | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.18 | 10/6/2026 3:59:52 PM EST | |||
| 460.00 | 80.20 | 83.50 | 81.85 | % | 0.18 | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.21 | 10/6/2026 3:59:52 PM EST | |||
| 470.00 | 71.80 | 74.50 | 73.15 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.00 | -0.23 | 10/6/2026 3:59:52 PM EST | |||
| 480.00 | 63.60 | 66.30 | 64.95 | % | 0.14 | 0 | 0 | 0.39 | 0.81 | 0.00 | -0.26 | 10/6/2026 3:59:52 PM EST | |||
| 490.00 | 56.10 | 59.20 | 57.65 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.00 | -0.28 | 10/6/2026 3:59:52 PM EST | |||
| 500.00 | 49.10 | 51.90 | 50.50 | 47.97 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.39 | 0.72 | 0.00 | -0.30 | 9/17/2026 | 10/6/2026 3:59:52 PM EST |
| 510.00 | 42.10 | 45.60 | 43.85 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.32 | 10/6/2026 3:59:52 PM EST | |||
| 520.00 | 36.10 | 39.00 | 37.55 | 37.42 | +5.17 | +16.04% | 0.07 | 6 | 11 | 0.39 | 0.62 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 530.00 | 30.50 | 34.00 | 32.25 | 27.35 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.39 | 0.56 | 0.01 | -0.33 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 540.00 | 25.50 | 28.30 | 26.90 | 24.35 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.38 | 0.50 | 0.01 | -0.33 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 550.00 | 21.00 | 23.90 | 22.45 | 22.18 | +2.18 | +10.90% | 0.04 | 9 | 13 | 0.38 | 0.45 | 0.01 | -0.32 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 560.00 | 17.00 | 19.80 | 18.40 | 18.40 | +3.10 | +20.27% | 0.03 | 3 | 81 | 0.38 | 0.39 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 570.00 | 13.50 | 16.70 | 15.10 | 15.00 | +2.10 | +16.28% | 0.03 | 1 | 10 | 0.38 | 0.34 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 580.00 | 10.50 | 13.90 | 12.20 | 12.90 | +2.78 | +27.47% | 0.02 | 1 | 24 | 0.37 | 0.29 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 590.00 | 8.00 | 11.30 | 9.65 | 9.31 | +1.01 | +12.17% | 0.02 | 2 | 22 | 0.37 | 0.25 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 600.00 | 6.30 | 8.50 | 7.40 | 7.60 | +0.46 | +6.45% | 0.01 | 1 | 52 | 0.36 | 0.20 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 610.00 | 4.10 | 7.60 | 5.85 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | 0.17 | 0.00 | -0.19 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 620.00 | 3.30 | 6.20 | 4.75 | 4.60 | +0.60 | +15.00% | 0.01 | 53 | 31 | 0.37 | 0.14 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 630.00 | 1.80 | 5.10 | 3.45 | 3.50 | +0.10 | +2.95% | 0.01 | 1 | 14 | 0.36 | 0.11 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 640.00 | 1.10 | 4.20 | 2.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | 0.09 | 0.00 | -0.12 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 650.00 | 0.40 | 3.90 | 2.15 | 2.00 | +0.50 | +33.34% | 0.00 | 1 | 10 | 0.35 | 0.07 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 660.00 | 0.05 | 3.60 | 1.83 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.33 | 0.05 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 3:59:52 PM EST |
| 670.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.44 | 0.05 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 3:59:52 PM EST |
| 680.00 | 0.00 | 3.00 | 1.50 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.04 | 0.00 | -0.06 | 9/22/2026 | 10/6/2026 3:59:52 PM EST |
| 690.00 | 0.00 | 2.70 | 1.35 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.03 | 0.00 | -0.05 | 9/29/2026 | 10/6/2026 3:59:52 PM EST |
| 700.00 | 0.00 | 2.60 | 1.30 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.02 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 3:59:52 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 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.07 | 10/6/2026 3:59:52 PM EST | |||
| 400.00 | 0.00 | 2.95 | 1.48 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | -0.01 | 0.00 | -0.08 | 9/30/2026 | 10/6/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 3.30 | 1.65 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | -0.02 | 0.00 | -0.09 | 9/28/2026 | 10/6/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | -0.03 | 0.00 | -0.11 | 9/29/2026 | 10/6/2026 3:59:52 PM EST |
| 430.00 | 0.10 | 4.10 | 2.10 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | -0.05 | 0.00 | -0.14 | 10/1/2026 | 10/6/2026 3:59:52 PM EST |
| 440.00 | 1.10 | 4.60 | 2.85 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.07 | 0.00 | -0.16 | 10/2/2026 | 10/6/2026 3:59:52 PM EST |
| 450.00 | 2.05 | 5.60 | 3.83 | 4.57 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.41 | -0.09 | 0.00 | -0.18 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 460.00 | 3.50 | 6.40 | 4.95 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.12 | 0.00 | -0.21 | 9/29/2026 | 10/6/2026 3:59:52 PM EST |
| 470.00 | 5.70 | 7.70 | 6.70 | 6.40 | -1.89 | -22.80% | 0.01 | 2 | 4 | 0.41 | -0.15 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 480.00 | 6.60 | 9.20 | 7.90 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.39 | -0.19 | 0.00 | -0.26 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 490.00 | 9.10 | 13.00 | 11.05 | 11.20 | -3.52 | -23.92% | 0.02 | 12 | 130 | 0.40 | -0.23 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 500.00 | 12.20 | 15.60 | 13.90 | 14.23 | -1.48 | -9.43% | 0.03 | 5 | 61 | 0.40 | -0.28 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 510.00 | 16.00 | 18.60 | 17.30 | 17.79 | -0.71 | -3.84% | 0.03 | 31 | 508 | 0.39 | -0.33 | 0.01 | -0.32 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 520.00 | 19.90 | 23.20 | 21.55 | 20.90 | -2.33 | -10.03% | 0.04 | 2 | 26 | 0.39 | -0.38 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 530.00 | 24.50 | 27.70 | 26.10 | 25.22 | -5.93 | -19.04% | 0.05 | 22 | 505 | 0.39 | -0.44 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 540.00 | 30.00 | 32.80 | 31.40 | 32.92 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.39 | -0.50 | 0.01 | -0.33 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 550.00 | 35.30 | 38.30 | 36.80 | 43.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | -0.55 | 0.01 | -0.32 | 10/2/2026 | 10/6/2026 3:59:52 PM EST |
| 560.00 | 40.80 | 44.40 | 42.60 | 42.71 | % | 0.08 | 4 | 0 | 0.38 | -0.61 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 3:59:52 PM EST | |
| 570.00 | 47.40 | 50.90 | 49.15 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.29 | 10/6/2026 3:59:52 PM EST | |||
| 580.00 | 54.60 | 57.90 | 56.25 | 65.81 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.71 | 0.00 | -0.27 | 9/18/2026 | 10/6/2026 3:59:52 PM EST |
| 590.00 | 62.10 | 65.40 | 63.75 | 74.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.75 | 0.00 | -0.24 | 9/25/2026 | 10/6/2026 3:59:52 PM EST |
| 600.00 | 69.70 | 72.70 | 71.20 | % | 0.12 | 0 | 0 | 0.35 | -0.80 | 0.00 | -0.21 | 10/6/2026 3:59:52 PM EST | |||
| 610.00 | 78.30 | 81.50 | 79.90 | % | 0.13 | 0 | 0 | 0.35 | -0.83 | 0.00 | -0.19 | 10/6/2026 3:59:52 PM EST | |||
| 620.00 | 86.90 | 90.00 | 88.45 | % | 0.14 | 0 | 0 | 0.34 | -0.86 | 0.00 | -0.16 | 10/6/2026 3:59:52 PM EST | |||
| 630.00 | 95.70 | 99.00 | 97.35 | 108.55 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.33 | -0.89 | 0.00 | -0.14 | 9/18/2026 | 10/6/2026 3:59:52 PM EST |
| 640.00 | 105.00 | 108.10 | 106.55 | % | 0.17 | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.12 | 10/6/2026 3:59:52 PM EST | |||
| 650.00 | 113.90 | 117.40 | 115.65 | % | 0.18 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.10 | 10/6/2026 3:59:52 PM EST | |||
| 660.00 | 124.00 | 126.50 | 125.25 | 148.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 3:59:52 PM EST |
| 670.00 | 132.90 | 136.80 | 134.85 | % | 0.20 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.08 | 10/6/2026 3:59:52 PM EST | |||
| 680.00 | 142.50 | 146.80 | 144.65 | % | 0.21 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.06 | 10/6/2026 3:59:52 PM EST | |||
| 690.00 | 152.50 | 156.80 | 154.65 | % | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 10/6/2026 3:59:52 PM EST | |||
| 700.00 | 162.50 | 166.80 | 164.65 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.04 | 10/6/2026 3:59:52 PM EST |