CMI option chain Cummins Inc.
Cboe delayed options data · as of 09:35 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±11.8% (460.68–583.58) · ATM IV 36.4% · P/C open interest 0.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 171.90 | 176.00 | 17 | 42.7% | 0.99 | 0.0003 | 0.000 | 350 | 0 | 2.50 | 52 | 54.7% | -0.01 | 0.0003 | -0.023 | ||
| 162.00 | 166.20 | 4 | 42.6% | 0.99 | 0.0004 | -0.006 | 360 | 0 | 2.65 | 41 | 51.9% | -0.02 | 0.0004 | -0.029 | ||
| 152.20 | 156.30 | 3 | 41.6% | 0.98 | 0.0005 | -0.015 | 370 | 0 | 2.80 | 18 | 49.2% | -0.02 | 0.0005 | -0.037 | ||
| 142.50 | 146.50 | 4 | 41.3% | 0.98 | 0.0007 | -0.026 | 380 | 0 | 3.00 | 19 | 46.6% | -0.03 | 0.0007 | -0.046 | ||
| 132.80 | 136.70 | 1 | 40.2% | 0.97 | 0.0008 | -0.038 | 390 | 0 | 2.95 | 6 | 40.1% | -0.04 | 0.0009 | -0.056 | ||
| 123.90 | 126.50 | 2 | 39.9% | 0.96 | 0.0011 | -0.052 | 400 | 0.2500 | 3.50 | 42 | 42.2% | -0.05 | 0.0011 | -0.069 | ||
| 114.20 | 117.50 | 3 | 39.9% | 0.94 | 0.0014 | -0.067 | 410 | 0.6000 | 3.50 | 10 | 3 | 39.8% | -0.06 | 0.0014 | -0.082 | |
| 104.80 | 108.30 | 2 | 39.2% | 0.93 | 0.0017 | -0.084 | 420 | 0.9000 | 4.40 | 46 | 38.9% | -0.07 | 0.0017 | -0.098 | ||
| 95.40 | 99.00 | 4 | 37.9% | 0.91 | 0.0020 | -0.103 | 430 | 1.80 | 5.40 | 18 | 38.6% | -0.09 | 0.0020 | -0.115 | ||
| 87.50 | 89.80 | 2 | 38.2% | 0.89 | 0.0024 | -0.122 | 440 | 2.95 | 6.70 | 37 | 38.4% | -0.12 | 0.0024 | -0.134 | ||
| 78.90 | 81.50 | 72 | 38.0% | 0.86 | 0.0028 | -0.142 | 450 | 4.50 | 8.40 | 5 | 72 | 38.3% | -0.15 | 0.0028 | -0.153 | |
| 70.80 | 73.40 | 138 | 37.7% | 0.83 | 0.0032 | -0.163 | 460 | 6.30 | 10.00 | 5 | 105 | 37.7% | -0.18 | 0.0033 | -0.172 | |
| 62.40 | 66.00 | 33 | 37.2% | 0.79 | 0.0037 | -0.182 | 470 | 8.50 | 12.50 | 87 | 42 | 37.6% | -0.21 | 0.0037 | -0.191 | |
| 55.80 | 58.50 | 10 | 37.3% | 0.75 | 0.0041 | -0.200 | 480 | 11.20 | 14.70 | 63 | 37.1% | -0.26 | 0.0042 | -0.209 | ||
| 48.50 | 51.50 | 2 | 36.6% | 0.70 | 0.0045 | -0.216 | 490 | 14.00 | 17.60 | 71 | 36.0% | -0.30 | 0.0046 | -0.224 | ||
| 42.00 | 44.90 | 236 | 36.2% | 0.66 | 0.0048 | -0.229 | 500 | 18.20 | 21.50 | 15 | 563 | 36.9% | -0.35 | 0.0049 | -0.236 | |
| 37.20 | 39.50 | 9 | 36.9% | 0.61 | 0.0051 | -0.239 | 510 | 22.30 | 26.00 | 27 | 36.8% | -0.40 | 0.0052 | -0.245 | ||
| 31.70 | 34.00 | 32 | 36.5% | 0.55 | 0.0052 | -0.244 | 520 | 26.70 | 30.50 | 84 | 36.3% | -0.45 | 0.0053 | -0.250 | ||
| 25.50 | 29.40 | 12 | 35.6% | 0.50 | 0.0053 | -0.246 | 530 | 31.60 | 34.80 | 38 | 35.5% | -0.51 | 0.0054 | -0.250 | ||
| 21.00 | 25.00 | 108 | 35.2% | 0.45 | 0.0053 | -0.243 | 540 | 37.60 | 41.10 | 23 | 35.8% | -0.56 | 0.0054 | -0.246 | ||
| 18.60 | 21.00 | 20 | 35.7% | 0.40 | 0.0052 | -0.237 | 550 | 43.60 | 47.50 | 76 | 35.5% | -0.61 | 0.0053 | -0.238 | ||
| 14.10 | 18.00 | 1 | 30 | 35.0% | 0.35 | 0.0050 | -0.227 | 560 | 50.40 | 54.00 | 50 | 35.3% | -0.66 | 0.0051 | -0.227 | |
| 11.50 | 15.00 | 52 | 34.9% | 0.31 | 0.0047 | -0.214 | 570 | 57.50 | 61.00 | 21 | 35.0% | -0.71 | 0.0048 | -0.212 | ||
| 9.00 | 12.50 | 20 | 108 | 34.7% | 0.26 | 0.0044 | -0.200 | 580 | 65.40 | 68.50 | 55 | 35.0% | -0.75 | 0.0045 | -0.195 | |
| 7.10 | 10.50 | 4 | 116 | 34.8% | 0.23 | 0.0040 | -0.184 | 590 | 73.40 | 76.50 | 12 | 34.9% | -0.79 | 0.0041 | -0.177 | |
| 5.20 | 9.00 | 1 | 120 | 34.7% | 0.19 | 0.0037 | -0.168 | 600 | 81.70 | 85.00 | 85 | 34.9% | -0.82 | 0.0037 | -0.159 | |
| 3.90 | 7.50 | 105 | 34.7% | 0.16 | 0.0033 | -0.151 | 610 | 90.40 | 93.50 | 79 | 34.8% | -0.85 | 0.0033 | -0.140 | ||
| 2.90 | 6.50 | 64 | 35.0% | 0.14 | 0.0030 | -0.135 | 620 | 99.30 | 103.00 | 48 | 35.5% | -0.87 | 0.0029 | -0.121 | ||
| 2.10 | 5.50 | 139 | 35.1% | 0.12 | 0.0026 | -0.120 | 630 | 108.40 | 112.00 | 268 | 35.5% | -0.90 | 0.0026 | -0.104 | ||
| 1.50 | 4.50 | 119 | 35.1% | 0.10 | 0.0023 | -0.105 | 640 | 117.80 | 121.00 | 9 | 35.3% | -0.92 | 0.0023 | -0.089 | ||
| 2.00 | 3.40 | 62 | 213 | 36.2% | 0.08 | 0.0020 | -0.092 | 650 | 127.20 | 130.50 | 45 | 35.5% | -0.93 | 0.0020 | -0.078 | |
| 0.7000 | 3.60 | 35 | 36.2% | 0.07 | 0.0017 | -0.080 | 660 | 136.80 | 140.00 | 112 | 35.6% | -0.95 | 0.0019 | -0.071 | ||
| 0 | 3.40 | 41 | 36.2% | 0.06 | 0.0015 | -0.069 | 670 | 146.40 | 150.30 | 40 | 37.2% | -0.96 | 0.0018 | -0.065 | ||
| 0 | 3.30 | 23 | 37.7% | 0.05 | 0.0013 | -0.060 | 680 | 156.20 | 159.90 | 2 | 37.3% | -0.98 | 0.0019 | -0.069 | ||
| 0 | 3.20 | 20 | 39.1% | 0.04 | 0.0011 | -0.052 | 690 | 166.00 | 169.60 | 36.8% | -0.99 | 0.0018 | -0.065 | |||
| 0 | 3.00 | 105 | 40.2% | 0.03 | 0.0009 | -0.044 | 700 | 175.80 | 179.80 | 250 | 38.5% | -0.99 | 0.0007 | -0.074 | ||
| 0 | 2.80 | 22 | 41.3% | 0.03 | 0.0008 | -0.038 | 710 | 185.70 | 189.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 2.70 | 169 | 42.5% | 0.02 | 0.0007 | -0.032 | 720 | 195.70 | 199.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 2.75 | 54 | 44.1% | 0.02 | 0.0006 | -0.028 | 730 | 205.70 | 209.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 2.65 | 16 | 45.3% | 0.01 | 0.0005 | -0.024 | 740 | 215.70 | 219.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 2.55 | 22 | 46.4% | 0.01 | 0.0004 | -0.020 | 750 | 225.70 | 229.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 2.50 | 16 | 47.6% | 0.01 | 0.0003 | -0.017 | 760 | 235.70 | 239.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 2.40 | 104 | 49.9% | 0.01 | 0.0002 | -0.012 | 780 | 255.70 | 259.70 | -1.00 | 0.0000 | -0.074 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Dec 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs