CMI option chain Cummins Inc.
Cboe delayed options data · as of 06:34 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 ±26.5% (394.32–678.12) · ATM IV 35.4% · P/C open interest 0.49
| 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 | |
| 271.50 | 275.50 | 1 | 43.6% | 0.98 | 0.0002 | 0.000 | 270 | 0.8000 | 4.00 | 4 | 42.9% | -0.02 | 0.0003 | -0.016 | ||
| 262.00 | 266.50 | 42.7% | 0.98 | 0.0003 | 0.000 | 280 | 0.5000 | 5.00 | 42.0% | -0.03 | 0.0003 | -0.019 | ||||
| 253.00 | 257.50 | 2 | 42.4% | 0.97 | 0.0003 | 0.000 | 290 | 0.8000 | 5.50 | 13 | 41.2% | -0.03 | 0.0004 | -0.022 | ||
| 244.00 | 248.00 | 1 | 41.2% | 0.96 | 0.0004 | 0.000 | 300 | 1.50 | 6.00 | 2 | 40.8% | -0.04 | 0.0004 | -0.025 | ||
| 235.00 | 239.00 | 40.6% | 0.96 | 0.0005 | -0.000 | 310 | 2.00 | 6.90 | 3 | 40.4% | -0.05 | 0.0005 | -0.028 | |||
| 226.00 | 230.50 | 12 | 40.4% | 0.95 | 0.0005 | -0.005 | 320 | 3.00 | 7.50 | 7 | 40.0% | -0.05 | 0.0005 | -0.032 | ||
| 217.00 | 221.50 | 39.5% | 0.94 | 0.0006 | -0.009 | 330 | 3.70 | 8.50 | 39.6% | -0.06 | 0.0006 | -0.035 | ||||
| 208.50 | 213.00 | 39.2% | 0.93 | 0.0007 | -0.014 | 340 | 4.70 | 9.30 | 2 | 39.1% | -0.07 | 0.0007 | -0.039 | |||
| 200.50 | 204.50 | 7 | 39.4% | 0.92 | 0.0007 | -0.019 | 350 | 6.00 | 10.50 | 9 | 38.9% | -0.08 | 0.0008 | -0.043 | ||
| 191.50 | 196.00 | 1 | 38.5% | 0.91 | 0.0008 | -0.024 | 360 | 7.00 | 11.50 | 8 | 38.3% | -0.09 | 0.0008 | -0.047 | ||
| 183.50 | 187.50 | 5 | 38.2% | 0.90 | 0.0009 | -0.029 | 370 | 9.00 | 13.00 | 3 | 38.4% | -0.10 | 0.0009 | -0.051 | ||
| 175.50 | 179.00 | 6 | 15 | 37.7% | 0.89 | 0.0010 | -0.035 | 380 | 10.70 | 14.50 | 46 | 28 | 38.1% | -0.12 | 0.0010 | -0.055 |
| 167.50 | 171.50 | 2 | 37.6% | 0.88 | 0.0011 | -0.040 | 390 | 12.50 | 16.50 | 15 | 38.0% | -0.13 | 0.0011 | -0.059 | ||
| 159.50 | 164.00 | 8 | 37.3% | 0.86 | 0.0012 | -0.045 | 400 | 14.00 | 18.50 | 12 | 37.6% | -0.14 | 0.0012 | -0.064 | ||
| 152.50 | 156.50 | 3 | 37.4% | 0.85 | 0.0013 | -0.050 | 410 | 16.00 | 20.50 | 1 | 37.3% | -0.16 | 0.0013 | -0.068 | ||
| 145.00 | 149.50 | 2 | 37.2% | 0.83 | 0.0014 | -0.055 | 420 | 18.50 | 23.00 | 37.2% | -0.18 | 0.0014 | -0.072 | |||
| 138.00 | 142.00 | 36.9% | 0.81 | 0.0014 | -0.060 | 430 | 21.00 | 25.50 | 70 | 37.0% | -0.19 | 0.0015 | -0.075 | |||
| 131.40 | 135.50 | 9 | 37.0% | 0.80 | 0.0015 | -0.064 | 440 | 24.00 | 28.00 | 1 | 13 | 36.8% | -0.21 | 0.0016 | -0.079 | |
| 124.50 | 128.50 | 36.6% | 0.78 | 0.0016 | -0.069 | 450 | 27.00 | 31.00 | 2 | 27 | 36.6% | -0.23 | 0.0017 | -0.083 | ||
| 118.00 | 122.00 | 11 | 36.4% | 0.76 | 0.0017 | -0.073 | 460 | 30.10 | 34.50 | 1 | 36.5% | -0.25 | 0.0018 | -0.086 | ||
| 111.50 | 116.00 | 1 | 36.3% | 0.74 | 0.0018 | -0.077 | 470 | 33.00 | 37.70 | 4 | 36.2% | -0.27 | 0.0018 | -0.089 | ||
| 105.50 | 110.00 | 19 | 36.2% | 0.72 | 0.0018 | -0.081 | 480 | 37.00 | 41.50 | 5 | 36.2% | -0.29 | 0.0019 | -0.092 | ||
| 100.00 | 103.50 | 35.9% | 0.70 | 0.0019 | -0.084 | 490 | 41.00 | 45.50 | 2 | 36.1% | -0.31 | 0.0020 | -0.095 | |||
| 94.00 | 98.00 | 13 | 35.7% | 0.68 | 0.0020 | -0.087 | 500 | 45.00 | 49.00 | 1 | 55 | 35.8% | -0.33 | 0.0021 | -0.097 | |
| 89.00 | 93.20 | 2 | 35.9% | 0.66 | 0.0020 | -0.090 | 510 | 49.50 | 53.50 | 1 | 93 | 35.7% | -0.35 | 0.0021 | -0.099 | |
| 83.50 | 87.50 | 306 | 35.5% | 0.64 | 0.0021 | -0.092 | 520 | 54.00 | 58.00 | 17 | 35.6% | -0.38 | 0.0022 | -0.101 | ||
| 78.50 | 82.50 | 10 | 35.4% | 0.62 | 0.0021 | -0.094 | 530 | 59.00 | 63.00 | 1 | 1 | 35.5% | -0.40 | 0.0023 | -0.102 | |
| 74.00 | 77.80 | 3 | 4 | 35.3% | 0.59 | 0.0022 | -0.096 | 540 | 64.00 | 68.00 | 1 | 11 | 35.4% | -0.42 | 0.0023 | -0.103 |
| 69.50 | 73.50 | 18 | 35.3% | 0.57 | 0.0022 | -0.097 | 550 | 69.00 | 73.00 | 4 | 35.2% | -0.44 | 0.0024 | -0.104 | ||
| 64.50 | 69.50 | 4 | 35.1% | 0.55 | 0.0022 | -0.098 | 560 | 74.00 | 78.80 | 35.0% | -0.47 | 0.0024 | -0.105 | |||
| 61.00 | 65.00 | 2 | 35.0% | 0.53 | 0.0022 | -0.099 | 570 | 80.50 | 84.50 | 17 | 35.1% | -0.49 | 0.0024 | -0.105 | ||
| 57.00 | 61.00 | 1 | 321 | 34.9% | 0.51 | 0.0023 | -0.099 | 580 | 86.00 | 90.00 | 34.8% | -0.51 | 0.0025 | -0.105 | ||
| 53.00 | 57.00 | 1 | 26 | 34.6% | 0.49 | 0.0023 | -0.099 | 590 | 92.50 | 96.00 | 34.8% | -0.54 | 0.0025 | -0.104 | ||
| 49.00 | 53.50 | 1 | 54 | 35.0% | 0.47 | 0.0023 | -0.099 | 600 | 98.50 | 102.50 | 1 | 34.6% | -0.56 | 0.0025 | -0.104 | |
| 46.00 | 50.00 | 100 | 9 | 34.4% | 0.45 | 0.0023 | -0.098 | 610 | 105.00 | 109.00 | 34.5% | -0.58 | 0.0025 | -0.103 | ||
| 43.00 | 47.00 | 9 | 34.4% | 0.43 | 0.0023 | -0.097 | 620 | 112.00 | 116.00 | 2 | 34.5% | -0.61 | 0.0025 | -0.102 | ||
| 39.50 | 44.00 | 10 | 34.1% | 0.41 | 0.0022 | -0.096 | 630 | 118.00 | 123.00 | 34.2% | -0.63 | 0.0026 | -0.101 | |||
| 36.50 | 41.50 | 5 | 34.1% | 0.39 | 0.0022 | -0.095 | 640 | 125.00 | 130.00 | 5 | 34.0% | -0.65 | 0.0026 | -0.099 | ||
| 34.00 | 38.50 | 6 | 34.0% | 0.37 | 0.0022 | -0.093 | 650 | 132.50 | 137.50 | 34.0% | -0.67 | 0.0026 | -0.098 | |||
| 31.30 | 36.00 | 6 | 33.8% | 0.35 | 0.0022 | -0.092 | 660 | 140.00 | 145.00 | 25 | 33.9% | -0.69 | 0.0025 | -0.096 | ||
| 28.80 | 33.50 | 5 | 33.7% | 0.33 | 0.0021 | -0.090 | 670 | 147.50 | 152.50 | 33.7% | -0.72 | 0.0025 | -0.094 | |||
| 26.50 | 31.00 | 10 | 33.5% | 0.32 | 0.0021 | -0.088 | 680 | 155.50 | 160.50 | 33.7% | -0.74 | 0.0025 | -0.092 | |||
| 24.50 | 29.00 | 52 | 33.4% | 0.30 | 0.0020 | -0.086 | 690 | 163.50 | 168.50 | 48 | 33.5% | -0.76 | 0.0025 | -0.089 | ||
| 22.10 | 27.00 | 35 | 33.2% | 0.28 | 0.0020 | -0.083 | 700 | 172.00 | 176.50 | 24 | 33.5% | -0.78 | 0.0024 | -0.086 | ||
| 18.60 | 23.00 | 12 | 32.9% | 0.25 | 0.0019 | -0.078 | 720 | 189.00 | 193.50 | 33.3% | -0.82 | 0.0023 | -0.079 | |||
| 15.50 | 20.50 | 12 | 32.9% | 0.23 | 0.0018 | -0.073 | 740 | 206.50 | 211.00 | 33.1% | -0.85 | 0.0022 | -0.069 | |||
| 12.50 | 17.50 | 30 | 32.6% | 0.20 | 0.0017 | -0.068 | 760 | 224.50 | 229.50 | 33.2% | -0.88 | 0.0020 | -0.057 | |||
| 11.00 | 15.00 | 8 | 32.6% | 0.18 | 0.0016 | -0.063 | 780 | 243.50 | 248.00 | 33.4% | -0.91 | 0.0019 | -0.044 | |||
| 9.30 | 13.00 | 12 | 32.6% | 0.15 | 0.0014 | -0.057 | 800 | 262.50 | 267.00 | 33.5% | -0.95 | 0.0021 | -0.045 | |||
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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs