CMI option chain Cummins Inc.
Cboe delayed options data · as of 12:34 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 ±26.6% (389.78–672.88) · ATM IV 35.5% · P/C open interest 0.43
| 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 | |
| 266.00 | 270.10 | 1 | 38.9% | 0.98 | 0.0003 | 0.000 | 270 | 0 | 2.50 | 1 | 37.6% | -0.02 | 0.0003 | -0.017 | ||
| 257.00 | 261.50 | 40.2% | 0.97 | 0.0003 | 0.000 | 280 | 0.5000 | 4.50 | 40.6% | -0.03 | 0.0003 | -0.019 | ||||
| 247.50 | 252.00 | 2 | 38.6% | 0.97 | 0.0004 | 0.000 | 290 | 1.35 | 5.10 | 13 | 40.7% | -0.03 | 0.0004 | -0.022 | ||
| 238.50 | 243.00 | 1 | 38.5% | 0.96 | 0.0004 | -0.003 | 300 | 1.60 | 6.50 | 2 | 40.8% | -0.04 | 0.0004 | -0.025 | ||
| 229.50 | 234.00 | 38.2% | 0.96 | 0.0005 | -0.007 | 310 | 2.30 | 7.00 | 3 | 40.1% | -0.05 | 0.0005 | -0.029 | |||
| 221.00 | 225.00 | 12 | 38.2% | 0.95 | 0.0006 | -0.011 | 320 | 3.20 | 7.80 | 7 | 39.8% | -0.06 | 0.0006 | -0.032 | ||
| 212.00 | 217.00 | 38.3% | 0.94 | 0.0006 | -0.016 | 330 | 4.10 | 8.90 | 39.5% | -0.06 | 0.0006 | -0.036 | ||||
| 203.50 | 208.50 | 38.2% | 0.93 | 0.0007 | -0.021 | 340 | 5.00 | 9.30 | 2 | 38.6% | -0.07 | 0.0007 | -0.040 | |||
| 195.00 | 199.50 | 5 | 37.6% | 0.92 | 0.0008 | -0.025 | 350 | 6.20 | 11.00 | 9 | 38.6% | -0.08 | 0.0008 | -0.044 | ||
| 186.50 | 191.50 | 1 | 37.4% | 0.91 | 0.0009 | -0.030 | 360 | 7.50 | 12.10 | 8 | 38.2% | -0.10 | 0.0009 | -0.048 | ||
| 179.00 | 182.50 | 5 | 37.1% | 0.90 | 0.0010 | -0.035 | 370 | 9.00 | 13.40 | 3 | 37.8% | -0.11 | 0.0010 | -0.052 | ||
| 171.00 | 174.50 | 10 | 16 | 36.9% | 0.88 | 0.0010 | -0.040 | 380 | 11.00 | 14.90 | 23 | 37.7% | -0.12 | 0.0011 | -0.056 | |
| 163.00 | 167.00 | 2 | 36.8% | 0.87 | 0.0011 | -0.045 | 390 | 12.50 | 16.70 | 15 | 37.3% | -0.14 | 0.0012 | -0.060 | ||
| 155.00 | 159.50 | 8 | 36.5% | 0.86 | 0.0012 | -0.050 | 400 | 15.00 | 19.10 | 12 | 37.4% | -0.15 | 0.0012 | -0.064 | ||
| 148.00 | 152.50 | 3 | 37.0% | 0.84 | 0.0013 | -0.055 | 410 | 17.00 | 21.50 | 1 | 37.2% | -0.17 | 0.0013 | -0.069 | ||
| 141.00 | 145.00 | 2 | 36.6% | 0.82 | 0.0014 | -0.059 | 420 | 19.50 | 24.00 | 37.1% | -0.18 | 0.0014 | -0.072 | |||
| 134.50 | 138.00 | 36.6% | 0.81 | 0.0015 | -0.064 | 430 | 22.00 | 25.90 | 1 | 47 | 36.6% | -0.20 | 0.0015 | -0.076 | ||
| 127.20 | 130.90 | 9 | 36.2% | 0.79 | 0.0016 | -0.068 | 440 | 25.00 | 29.10 | 13 | 36.6% | -0.22 | 0.0016 | -0.080 | ||
| 120.50 | 125.00 | 36.2% | 0.77 | 0.0017 | -0.072 | 450 | 28.00 | 33.00 | 27 | 36.6% | -0.24 | 0.0017 | -0.084 | |||
| 114.00 | 118.50 | 11 | 36.0% | 0.75 | 0.0017 | -0.076 | 460 | 31.50 | 36.00 | 1 | 36.5% | -0.26 | 0.0018 | -0.087 | ||
| 108.00 | 112.00 | 1 | 35.8% | 0.73 | 0.0018 | -0.080 | 470 | 35.00 | 39.80 | 4 | 36.4% | -0.28 | 0.0019 | -0.090 | ||
| 102.00 | 106.50 | 19 | 35.8% | 0.71 | 0.0019 | -0.083 | 480 | 39.00 | 42.60 | 5 | 36.0% | -0.30 | 0.0020 | -0.093 | ||
| 96.50 | 100.50 | 35.7% | 0.69 | 0.0020 | -0.086 | 490 | 43.00 | 47.30 | 2 | 36.1% | -0.32 | 0.0020 | -0.095 | |||
| 92.00 | 95.00 | 13 | 35.8% | 0.67 | 0.0020 | -0.089 | 500 | 47.00 | 50.80 | 5 | 55 | 35.7% | -0.34 | 0.0021 | -0.098 | |
| 86.00 | 90.00 | 2 | 35.6% | 0.65 | 0.0021 | -0.091 | 510 | 51.50 | 55.70 | 93 | 35.7% | -0.36 | 0.0022 | -0.099 | ||
| 80.50 | 85.00 | 1 | 307 | 35.4% | 0.63 | 0.0021 | -0.093 | 520 | 56.50 | 60.10 | 5 | 2 | 35.6% | -0.39 | 0.0022 | -0.101 |
| 76.50 | 80.00 | 10 | 35.4% | 0.61 | 0.0022 | -0.095 | 530 | 61.50 | 65.10 | 1 | 35.5% | -0.41 | 0.0023 | -0.102 | ||
| 72.00 | 75.50 | 4 | 35.4% | 0.59 | 0.0022 | -0.097 | 540 | 66.50 | 70.50 | 11 | 35.4% | -0.43 | 0.0024 | -0.103 | ||
| 66.50 | 71.00 | 18 | 35.0% | 0.56 | 0.0022 | -0.098 | 550 | 71.70 | 76.50 | 4 | 35.4% | -0.46 | 0.0024 | -0.104 | ||
| 63.00 | 67.00 | 4 | 35.1% | 0.54 | 0.0023 | -0.098 | 560 | 77.50 | 81.50 | 35.2% | -0.48 | 0.0024 | -0.105 | |||
| 58.50 | 63.00 | 1 | 3 | 34.9% | 0.52 | 0.0023 | -0.099 | 570 | 83.00 | 86.90 | 17 | 34.9% | -0.50 | 0.0025 | -0.105 | |
| 54.80 | 59.00 | 321 | 34.8% | 0.50 | 0.0023 | -0.099 | 580 | 89.00 | 93.50 | 35.0% | -0.53 | 0.0025 | -0.105 | |||
| 50.50 | 55.30 | 26 | 34.5% | 0.48 | 0.0023 | -0.099 | 590 | 95.50 | 100.00 | 35.0% | -0.55 | 0.0025 | -0.104 | |||
| 47.20 | 51.70 | 54 | 34.4% | 0.46 | 0.0023 | -0.098 | 600 | 101.50 | 106.00 | 1 | 34.7% | -0.57 | 0.0025 | -0.104 | ||
| 44.00 | 48.50 | 6 | 34.3% | 0.44 | 0.0023 | -0.097 | 610 | 108.00 | 112.80 | 34.6% | -0.59 | 0.0025 | -0.103 | |||
| 40.60 | 45.50 | 9 | 34.1% | 0.42 | 0.0023 | -0.096 | 620 | 115.00 | 119.50 | 2 | 34.5% | -0.62 | 0.0026 | -0.102 | ||
| 37.50 | 42.50 | 10 | 34.0% | 0.40 | 0.0022 | -0.095 | 630 | 122.00 | 126.50 | 34.4% | -0.64 | 0.0026 | -0.101 | |||
| 35.00 | 39.50 | 5 | 33.9% | 0.38 | 0.0022 | -0.094 | 640 | 129.50 | 134.00 | 5 | 34.4% | -0.66 | 0.0026 | -0.100 | ||
| 32.10 | 37.00 | 6 | 33.7% | 0.36 | 0.0022 | -0.092 | 650 | 136.50 | 141.00 | 33.9% | -0.68 | 0.0026 | -0.098 | |||
| 29.70 | 34.50 | 6 | 33.6% | 0.34 | 0.0022 | -0.090 | 660 | 144.50 | 149.00 | 25 | 34.2% | -0.71 | 0.0025 | -0.097 | ||
| 27.20 | 32.00 | 5 | 33.4% | 0.33 | 0.0021 | -0.088 | 670 | 152.00 | 156.50 | 33.9% | -0.73 | 0.0025 | -0.095 | |||
| 25.20 | 30.00 | 10 | 33.4% | 0.31 | 0.0021 | -0.086 | 680 | 160.00 | 164.50 | 33.9% | -0.75 | 0.0025 | -0.092 | |||
| 23.00 | 27.50 | 52 | 33.1% | 0.29 | 0.0020 | -0.084 | 690 | 168.00 | 172.50 | 48 | 33.5% | -0.77 | 0.0024 | -0.089 | ||
| 21.20 | 26.00 | 35 | 33.2% | 0.28 | 0.0020 | -0.081 | 700 | 176.50 | 181.00 | 24 | 33.7% | -0.79 | 0.0024 | -0.086 | ||
| 17.70 | 22.50 | 12 | 33.0% | 0.25 | 0.0019 | -0.076 | 720 | 193.50 | 198.00 | 33.5% | -0.82 | 0.0023 | -0.078 | |||
| 14.50 | 19.30 | 12 | 32.6% | 0.22 | 0.0018 | -0.071 | 740 | 211.00 | 216.00 | 33.5% | -0.86 | 0.0021 | -0.069 | |||
| 12.30 | 16.50 | 30 | 32.5% | 0.19 | 0.0016 | -0.066 | 760 | 229.50 | 234.00 | 33.5% | -0.89 | 0.0020 | -0.059 | |||
| 10.20 | 14.50 | 8 | 32.5% | 0.17 | 0.0015 | -0.061 | 780 | 248.50 | 253.00 | 34.0% | -0.92 | 0.0021 | -0.053 | |||
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