CMI option chain Cummins Inc.
Cboe delayed options data · as of 00:33 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 ±20.9% (435.50–666.30) · ATM IV 36.0% · P/C open interest 0.84
| 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 | |
| 273.20 | 277.00 | 6 | 45.8% | 0.99 | 0.0001 | 0.000 | 280 | 0 | 2.90 | 2 | 49.1% | -0.01 | 0.0001 | -0.011 | ||
| 263.60 | 267.70 | 4 | 46.0% | 0.99 | 0.0002 | 0.000 | 290 | 0 | 3.10 | 2 | 47.4% | -0.01 | 0.0002 | -0.013 | ||
| 254.00 | 258.10 | 4 | 45.0% | 0.99 | 0.0002 | 0.000 | 300 | 0 | 3.30 | 47 | 45.7% | -0.02 | 0.0002 | -0.016 | ||
| 244.40 | 248.70 | 11 | 44.4% | 0.98 | 0.0003 | 0.000 | 310 | 0 | 3.60 | 1 | 44.2% | -0.02 | 0.0003 | -0.019 | ||
| 235.00 | 239.10 | 6 | 43.5% | 0.98 | 0.0003 | 0.000 | 320 | 0 | 4.00 | 12 | 43.0% | -0.02 | 0.0003 | -0.023 | ||
| 225.50 | 229.80 | 4 | 42.8% | 0.97 | 0.0004 | 0.000 | 330 | 0.2000 | 4.40 | 12 | 42.0% | -0.03 | 0.0004 | -0.027 | ||
| 216.20 | 220.20 | 17 | 41.9% | 0.97 | 0.0005 | 0.000 | 340 | 0.6000 | 4.90 | 8 | 41.4% | -0.04 | 0.0005 | -0.032 | ||
| 207.10 | 211.00 | 86 | 41.6% | 0.96 | 0.0005 | 0.000 | 350 | 1.25 | 5.50 | 12 | 41.1% | -0.04 | 0.0006 | -0.036 | ||
| 197.90 | 202.00 | 4 | 41.2% | 0.95 | 0.0006 | -0.004 | 360 | 1.80 | 5.90 | 24 | 40.2% | -0.05 | 0.0006 | -0.042 | ||
| 188.90 | 193.00 | 2 | 40.8% | 0.94 | 0.0007 | -0.011 | 370 | 2.55 | 6.50 | 3 | 39.6% | -0.06 | 0.0008 | -0.047 | ||
| 180.00 | 184.00 | 4 | 40.2% | 0.93 | 0.0008 | -0.019 | 380 | 3.50 | 7.50 | 26 | 39.4% | -0.07 | 0.0008 | -0.053 | ||
| 171.20 | 175.00 | 7 | 39.6% | 0.92 | 0.0010 | -0.027 | 390 | 4.40 | 8.50 | 57 | 38.9% | -0.08 | 0.0010 | -0.059 | ||
| 162.60 | 166.50 | 21 | 39.4% | 0.91 | 0.0011 | -0.035 | 400 | 5.70 | 9.90 | 29 | 38.9% | -0.10 | 0.0011 | -0.066 | ||
| 154.20 | 158.00 | 3 | 39.0% | 0.89 | 0.0012 | -0.043 | 410 | 7.20 | 11.00 | 12 | 38.5% | -0.11 | 0.0012 | -0.072 | ||
| 145.90 | 149.50 | 34 | 38.5% | 0.88 | 0.0013 | -0.052 | 420 | 8.70 | 12.50 | 38 | 38.1% | -0.13 | 0.0013 | -0.079 | ||
| 137.80 | 141.50 | 24 | 38.3% | 0.86 | 0.0014 | -0.060 | 430 | 10.50 | 14.50 | 5 | 38.1% | -0.14 | 0.0015 | -0.085 | ||
| 130.10 | 133.00 | 18 | 37.7% | 0.84 | 0.0016 | -0.069 | 440 | 12.90 | 16.40 | 27 | 38.0% | -0.16 | 0.0016 | -0.092 | ||
| 122.60 | 125.40 | 2 | 37.6% | 0.82 | 0.0017 | -0.077 | 450 | 15.50 | 18.50 | 1 | 41 | 37.9% | -0.18 | 0.0017 | -0.098 | |
| 115.00 | 117.90 | 14 | 37.2% | 0.80 | 0.0018 | -0.085 | 460 | 17.50 | 20.90 | 203 | 37.5% | -0.20 | 0.0019 | -0.104 | ||
| 107.80 | 110.80 | 1 | 37.0% | 0.78 | 0.0020 | -0.092 | 470 | 20.50 | 23.80 | 13 | 37.5% | -0.22 | 0.0020 | -0.110 | ||
| 100.90 | 103.90 | 1 | 36.8% | 0.76 | 0.0021 | -0.099 | 480 | 22.70 | 26.60 | 16 | 36.9% | -0.25 | 0.0021 | -0.116 | ||
| 94.10 | 98.40 | 1 | 37.0% | 0.73 | 0.0022 | -0.106 | 490 | 25.80 | 30.00 | 4 | 36.8% | -0.27 | 0.0022 | -0.121 | ||
| 87.80 | 92.00 | 48 | 36.8% | 0.71 | 0.0023 | -0.112 | 500 | 29.40 | 33.50 | 25 | 36.7% | -0.29 | 0.0024 | -0.125 | ||
| 81.70 | 85.90 | 2 | 36.7% | 0.69 | 0.0024 | -0.117 | 510 | 33.00 | 37.30 | 20 | 36.5% | -0.32 | 0.0024 | -0.129 | ||
| 75.80 | 80.20 | 6 | 36.5% | 0.66 | 0.0025 | -0.122 | 520 | 37.00 | 41.30 | 21 | 36.3% | -0.35 | 0.0026 | -0.132 | ||
| 70.20 | 74.60 | 36.3% | 0.63 | 0.0026 | -0.126 | 530 | 41.40 | 45.70 | 29 | 36.2% | -0.37 | 0.0026 | -0.135 | |||
| 65.00 | 69.30 | 3 | 36.2% | 0.61 | 0.0026 | -0.129 | 540 | 45.90 | 50.20 | 24 | 36.0% | -0.40 | 0.0027 | -0.137 | ||
| 60.30 | 64.30 | 8 | 36.1% | 0.58 | 0.0027 | -0.132 | 550 | 51.20 | 55.00 | 18 | 36.0% | -0.43 | 0.0028 | -0.138 | ||
| 55.50 | 59.10 | 14 | 35.8% | 0.55 | 0.0027 | -0.134 | 560 | 56.40 | 60.20 | 36 | 35.9% | -0.46 | 0.0028 | -0.139 | ||
| 51.10 | 54.60 | 28 | 35.7% | 0.53 | 0.0028 | -0.135 | 570 | 61.60 | 65.50 | 1 | 8 | 35.6% | -0.48 | 0.0029 | -0.138 | |
| 47.00 | 50.60 | 14 | 35.6% | 0.50 | 0.0028 | -0.136 | 580 | 67.60 | 71.40 | 24 | 35.6% | -0.51 | 0.0029 | -0.138 | ||
| 43.10 | 46.60 | 3 | 9 | 35.5% | 0.47 | 0.0028 | -0.136 | 590 | 73.50 | 77.10 | 15 | 35.4% | -0.54 | 0.0029 | -0.136 | |
| 39.20 | 42.90 | 18 | 35.3% | 0.45 | 0.0028 | -0.135 | 600 | 79.80 | 83.00 | 28 | 35.2% | -0.57 | 0.0029 | -0.134 | ||
| 35.80 | 40.00 | 5 | 35.4% | 0.42 | 0.0028 | -0.133 | 610 | 85.90 | 90.00 | 17 | 35.1% | -0.59 | 0.0029 | -0.131 | ||
| 32.50 | 36.90 | 219 | 35.3% | 0.40 | 0.0027 | -0.131 | 620 | 92.60 | 96.90 | 4 | 35.1% | -0.62 | 0.0029 | -0.128 | ||
| 29.50 | 33.60 | 34 | 35.1% | 0.37 | 0.0027 | -0.129 | 630 | 99.90 | 103.60 | 131 | 35.0% | -0.65 | 0.0028 | -0.124 | ||
| 26.50 | 30.70 | 33 | 34.8% | 0.35 | 0.0026 | -0.126 | 640 | 106.60 | 111.00 | 11 | 34.8% | -0.67 | 0.0028 | -0.119 | ||
| 24.00 | 28.00 | 31 | 34.7% | 0.33 | 0.0026 | -0.122 | 650 | 114.00 | 118.40 | 35 | 34.6% | -0.70 | 0.0028 | -0.115 | ||
| 21.90 | 25.50 | 30 | 34.7% | 0.30 | 0.0025 | -0.119 | 660 | 122.10 | 125.70 | 10 | 34.6% | -0.72 | 0.0027 | -0.110 | ||
| 19.30 | 23.30 | 1 | 23 | 34.4% | 0.28 | 0.0024 | -0.115 | 670 | 130.00 | 133.70 | 19 | 34.6% | -0.74 | 0.0027 | -0.105 | |
| 18.90 | 21.30 | 1 | 80 | 35.0% | 0.26 | 0.0023 | -0.110 | 680 | 138.40 | 141.30 | 184 | 34.5% | -0.77 | 0.0026 | -0.101 | |
| 15.40 | 19.40 | 25 | 34.2% | 0.24 | 0.0023 | -0.106 | 690 | 146.60 | 149.80 | 9 | 34.5% | -0.79 | 0.0026 | -0.096 | ||
| 13.90 | 17.20 | 1 | 188 | 34.0% | 0.23 | 0.0022 | -0.101 | 700 | 154.20 | 158.00 | 261 | 33.9% | -0.81 | 0.0025 | -0.091 | |
| 12.20 | 15.90 | 19 | 34.0% | 0.21 | 0.0021 | -0.096 | 710 | 163.60 | 166.80 | 1 | 34.3% | -0.83 | 0.0025 | -0.086 | ||
| 11.10 | 14.40 | 62 | 34.0% | 0.19 | 0.0020 | -0.092 | 720 | 172.40 | 175.50 | 1 | 4 | 34.2% | -0.85 | 0.0024 | -0.082 | |
| 9.60 | 12.90 | 10 | 33.7% | 0.18 | 0.0019 | -0.087 | 730 | 181.30 | 184.30 | 1 | 34.1% | -0.87 | 0.0024 | -0.078 | ||
| 8.40 | 11.90 | 129 | 33.7% | 0.16 | 0.0018 | -0.082 | 740 | 190.40 | 193.40 | 3 | 34.1% | -0.89 | 0.0023 | -0.075 | ||
| 7.20 | 11.30 | 11 | 33.8% | 0.15 | 0.0017 | -0.077 | 750 | 198.70 | 202.80 | 33.4% | -0.91 | 0.0022 | -0.069 | |||
| 6.20 | 9.90 | 21 | 33.5% | 0.14 | 0.0016 | -0.072 | 760 | 208.20 | 212.30 | 33.5% | -0.92 | 0.0022 | -0.065 | |||
| 5.40 | 9.10 | 13 | 33.5% | 0.12 | 0.0015 | -0.068 | 770 | 218.70 | 221.60 | 34.4% | -0.94 | 0.0023 | -0.056 | |||
| 4.40 | 8.40 | 42 | 33.3% | 0.11 | 0.0014 | -0.063 | 780 | 227.40 | 231.30 | 1 | 3 | 33.2% | -0.96 | 0.0023 | -0.043 | |
| 3.70 | 7.70 | 33.2% | 0.10 | 0.0013 | -0.059 | 790 | 237.40 | 241.30 | 34.2% | -0.97 | 0.0021 | -0.032 | ||||
| 3.30 | 7.20 | 140 | 33.5% | 0.09 | 0.0012 | -0.055 | 800 | 247.00 | 251.50 | 3 | 34.5% | -0.98 | 0.0012 | -0.073 | ||
| 2.65 | 6.70 | 1 | 33.4% | 0.09 | 0.0012 | -0.051 | 810 | 257.00 | 261.50 | 35.5% | -0.99 | 0.0005 | -0.100 | |||
| 2.20 | 6.20 | 27 | 33.4% | 0.08 | 0.0011 | -0.047 | 820 | 267.00 | 271.50 | 36.4% | -1.00 | 0.0000 | -0.106 | |||
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs