CMI option chain Cummins Inc.
Cboe delayed options data · के अनुसार 21:49 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.9% (520.62–574.22) · ATM IV 29.9% · P/C open interest 1.11
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 266.10 | 269.60 | 1 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 2.15 | 26 | 165.2% | 0.00 | 0.0000 | 0.000 | |||
| 256.20 | 260.00 | 1 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 2.15 | 12 | 157.4% | 0.00 | 0.0000 | 0.000 | |||
| 246.20 | 250.00 | 4 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 2.15 | 9 | 150.0% | 0.00 | 0.0000 | 0.000 | |||
| 236.20 | 239.00 | 2 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 2.15 | 16 | 142.7% | 0.00 | 0.0000 | 0.000 | |||
| 226.20 | 229.10 | 1 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 2.15 | 37 | 135.6% | 0.00 | 0.0000 | 0.000 | |||
| 216.30 | 220.00 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 2.15 | 56 | 128.8% | 0.00 | 0.0000 | -0.000 | ||||
| 206.30 | 210.10 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 2.15 | 10 | 122.1% | 0.00 | 0.0000 | -0.000 | ||||
| 196.70 | 200.10 | 3 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 2.15 | 107 | 115.6% | 0.00 | 0.0000 | -0.000 | |||
| 186.30 | 190.10 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 2.15 | 124 | 109.3% | 0.00 | 0.0000 | -0.000 | ||||
| 176.30 | 180.20 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 2.15 | 8 | 103.1% | -0.00 | 0.0000 | -0.000 | ||||
| 166.40 | 170.20 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 2.15 | 18 | 97.0% | -0.00 | 0.0000 | -0.001 | ||||
| 156.40 | 160.20 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 2.15 | 33 | 91.1% | -0.00 | 0.0000 | -0.001 | ||||
| 147.00 | 150.00 | 71 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.2000 | 114 | 61.3% | -0.00 | 0.0000 | -0.001 | |||
| 136.70 | 140.00 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.2000 | 1 | 152 | 57.0% | -0.00 | 0.0000 | -0.002 | |||
| 126.70 | 129.80 | 157 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 0.4000 | 2 | 176 | 57.3% | -0.00 | 0.0001 | -0.004 | ||
| 116.70 | 120.10 | 7 | 1.00 | 0.0001 | 0.000 | 430 | 0 | 1.95 | 85 | 67.3% | -0.00 | 0.0001 | -0.006 | |||
| 107.10 | 110.30 | 43.1% | 1.00 | 0.0002 | 0.000 | 440 | 0 | 0.3000 | 4 | 24 | 46.6% | -0.00 | 0.0002 | -0.011 | ||
| 97.00 | 100.40 | 6 | 7 | 37.8% | 1.00 | 0.0003 | 0.000 | 450 | 0.0500 | 0.4500 | 2 | 52 | 45.4% | -0.00 | 0.0003 | -0.018 |
| 86.60 | 90.20 | 1 | 0.99 | 0.0006 | 0.000 | 460 | 0 | 0.4500 | 2 | 238 | 40.3% | -0.01 | 0.0006 | -0.029 | ||
| 77.30 | 80.50 | 66 | 35.8% | 0.98 | 0.0010 | -0.008 | 470 | 0.0500 | 0.6000 | 51 | 38.1% | -0.02 | 0.0010 | -0.048 | ||
| 67.00 | 70.40 | 10 | 0.97 | 0.0016 | -0.041 | 480 | 0.1500 | 0.3000 | 14 | 434 | 31.7% | -0.03 | 0.0016 | -0.076 | ||
| 57.60 | 60.90 | 17 | 31.7% | 0.95 | 0.0026 | -0.087 | 490 | 0.2000 | 0.8000 | 5 | 203 | 31.4% | -0.05 | 0.0026 | -0.117 | |
| 47.80 | 51.50 | 5 | 122 | 30.3% | 0.92 | 0.0040 | -0.148 | 500 | 0.9500 | 1.65 | 10 | 657 | 32.9% | -0.08 | 0.0040 | -0.174 |
| 39.90 | 42.50 | 50 | 32.9% | 0.87 | 0.0057 | -0.223 | 510 | 1.60 | 2.70 | 11 | 212 | 31.6% | -0.13 | 0.0058 | -0.245 | |
| 31.20 | 34.00 | 146 | 31.6% | 0.81 | 0.0078 | -0.305 | 520 | 2.75 | 4.30 | 2 | 139 | 30.5% | -0.20 | 0.0078 | -0.323 | |
| 24.10 | 26.50 | 3 | 31.9% | 0.72 | 0.0096 | -0.382 | 530 | 4.90 | 7.00 | 458 | 30.3% | -0.28 | 0.0098 | -0.395 | ||
| 17.90 | 19.10 | 6 | 72 | 30.9% | 0.61 | 0.0110 | -0.436 | 540 | 7.80 | 10.40 | 16 | 261 | 29.4% | -0.39 | 0.0112 | -0.447 |
| 12.00 | 13.80 | 26 | 102 | 30.3% | 0.50 | 0.0115 | -0.458 | 550 | 12.50 | 15.30 | 8 | 438 | 29.6% | -0.51 | 0.0117 | -0.464 |
| 8.40 | 9.60 | 17 | 318 | 30.9% | 0.39 | 0.0110 | -0.441 | 560 | 18.80 | 21.30 | 109 | 30.2% | -0.62 | 0.0112 | -0.444 | |
| 5.40 | 6.10 | 15 | 109 | 30.5% | 0.29 | 0.0098 | -0.394 | 570 | 25.30 | 28.40 | 2 | 199 | 29.6% | -0.72 | 0.0100 | -0.393 |
| 3.40 | 4.10 | 4 | 264 | 31.1% | 0.21 | 0.0081 | -0.330 | 580 | 33.40 | 36.50 | 5 | 123 | 30.0% | -0.81 | 0.0083 | -0.323 |
| 1.90 | 3.70 | 4 | 43 | 33.3% | 0.14 | 0.0063 | -0.260 | 590 | 42.20 | 45.00 | 78 | 29.8% | -0.87 | 0.0064 | -0.246 | |
| 1.15 | 3.10 | 4 | 338 | 35.4% | 0.09 | 0.0046 | -0.196 | 600 | 52.30 | 54.00 | 321 | 31.9% | -0.92 | 0.0050 | -0.172 | |
| 0.6000 | 1.30 | 3 | 40 | 33.0% | 0.06 | 0.0033 | -0.142 | 610 | 61.70 | 63.60 | 2 | 334 | 31.4% | -0.96 | 0.0044 | -0.127 |
| 0.1500 | 0.6500 | 1 | 160 | 31.5% | 0.04 | 0.0023 | -0.100 | 620 | 71.40 | 73.40 | 8 | 88 | -0.99 | 0.0027 | -0.163 | |
| 0.1500 | 0.6000 | 7 | 57 | 34.5% | 0.03 | 0.0016 | -0.069 | 630 | 80.90 | 84.50 | 2 | 19 | 39.7% | -1.00 | 0.0006 | -0.244 |
| 0 | 2.20 | 5 | 218 | 45.6% | 0.02 | 0.0010 | -0.046 | 640 | 90.70 | 94.20 | 11 | -1.00 | 0.0000 | -0.297 | ||
| 0 | 1.60 | 11 | 353 | 46.3% | 0.01 | 0.0007 | -0.031 | 650 | 100.70 | 103.90 | 24 | -1.00 | 0.0000 | -0.320 | ||
| 0 | 0.4000 | 3 | 171 | 40.2% | 0.01 | 0.0004 | -0.020 | 660 | 110.70 | 113.70 | 2 | 113 | -1.00 | 0.0000 | -0.330 | |
| 0 | 0.2000 | 9 | 104 | 39.6% | 0.00 | 0.0003 | -0.013 | 670 | 120.80 | 124.30 | 48.6% | -1.00 | 0.0000 | -0.333 | ||
| 0 | 0.8000 | 1 | 204 | 50.3% | 0.00 | 0.0002 | -0.009 | 680 | 130.70 | 134.20 | -1.00 | 0.0000 | -0.335 | |||
| 0 | 2.15 | 330 | 62.3% | 0.00 | 0.0001 | -0.006 | 690 | 140.80 | 144.20 | 1 | -1.00 | 0.0000 | -0.335 | |||
| 0 | 1.65 | 334 | 62.5% | 0.00 | 0.0001 | -0.004 | 700 | 150.80 | 154.40 | 2 | 6 | 60.1% | -1.00 | 0.0000 | -0.335 | |
| 0 | 1.60 | 67 | 65.1% | 0.00 | 0.0000 | -0.002 | 710 | 161.10 | 164.40 | 66.8% | -1.00 | 0.0000 | -0.335 | |||
| 0 | 2.15 | 133 | 71.4% | 0.00 | 0.0000 | -0.002 | 720 | 170.70 | 174.50 | 65.9% | -1.00 | 0.0000 | -0.335 | |||
| 0 | 2.15 | 19 | 74.4% | 0.00 | 0.0000 | -0.001 | 730 | 180.80 | 183.90 | -1.00 | 0.0000 | -0.335 | ||||
| 0 | 1.00 | 1 | 89 | 68.6% | 0.00 | 0.0000 | -0.001 | 740 | 190.80 | 194.30 | 68.2% | -1.00 | 0.0000 | -0.335 | ||
| 0 | 2.15 | 136 | 80.0% | 0.00 | 0.0000 | -0.000 | 750 | 200.80 | 204.30 | 70.8% | -1.00 | 0.0000 | -0.335 | |||
| 0 | 2.15 | 168 | 82.7% | 0.00 | 0.0000 | -0.000 | 760 | 210.70 | 213.80 | -1.00 | 0.0000 | -0.335 | ||||
| 0 | 2.15 | 1 | 85.4% | 0.00 | 0.0000 | -0.000 | 770 | 220.70 | 224.40 | 75.8% | -1.00 | 0.0000 | -0.335 | |||
| 0 | 2.15 | 211 | 88.1% | 0.00 | 0.0000 | -0.000 | 780 | 230.70 | 234.40 | 78.3% | -1.00 | 0.0000 | -0.335 | |||
| 0 | 2.15 | 14 | 90.6% | 0.00 | 0.0000 | -0.000 | 790 | 240.70 | 244.40 | 80.7% | -1.00 | 0.0000 | -0.335 | |||
| 0 | 2.15 | 135 | 93.2% | 0.00 | 0.0000 | 0.000 | 800 | 250.70 | 253.80 | -1.00 | 0.0000 | -0.335 | ||||
| 0 | 2.15 | 28 | 95.7% | 0.00 | 0.0000 | 0.000 | 810 | 260.70 | 264.40 | 85.4% | -1.00 | 0.0000 | -0.335 | |||
| 0 | 2.15 | 26 | 98.1% | 0.00 | 0.0000 | 0.000 | 820 | 270.70 | 274.40 | 87.7% | -1.00 | 0.0000 | -0.335 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs