Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

CUMMINS INC (CMI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CMI CUMMINS INC   0.294 0.435 237.24 -4.09

 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMI 6.50 9.20 6.40 0.00 24 711  S   230 CMI 0.00 0.15 0.18 0.00 0 197  S  
CMI 4.30 6.20 4.42 0.00 2 53  S   232.5 CMI 0.00 0.15 0.35 0.00 3 31  S  
CMI 1.70 4.20 1.25 0.00 40 70  S   235 CMI 0.00 0.10 0.20 0.00 806 19  S  
CMI 0.00 0.15 0.05 0.00 26 39  S   237.5 CMI 0.10 1.55 0.30 0.00 6 9  S  
CMI 0.00 0.10 0.05 0.00 32 689  S   240 CMI 2.45 3.30 5.44 0.00 404 530  S  
CMI 0.00 0.10 0.23 0.00 3 111  S   242.5 CMI 4.40 6.50 1.40 0.00 0 25  S  
 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMI 7.30 9.20 11.91 9.60 0 6  W   230 CMI 1.00 1.20 1.95 2.36 7 18  W  
CMI 5.90 6.90 11.86 7.93 0 9  W   232.5 CMI 1.45 1.90 3.00 3.19 2 0  W  
CMI 4.20 5.40 4.26 6.45 5 24  W   235 CMI 2.25 2.60 3.46 4.20 10 6  W  
CMI 3.00 3.30 2.90 5.15 24 17  W   237.5 CMI 3.30 3.70 3.50 5.41 5 5  W  
CMI 1.95 2.20 2.21 4.04 8 56  W   240 CMI 4.70 5.30 5.20 6.80 13 13  W  
CMI 1.05 1.40 1.15 3.11 9 10  W   242.5 CMI 6.30 6.90 3.20 8.37 0 10  W  
 
2021-01-29 - Calls 2021-01-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMI 9.40 10.70 7.00 11.82 0 15  W   230 CMI 2.25 2.70 6.18 4.55 0 23  W  
CMI 7.50 8.90 11.24 10.30 0 3  W   232.5 CMI 3.00 3.50 4.41 5.54 1 1  W  
CMI 5.90 7.20 5.24 8.91 1 24  W   235 CMI 3.90 4.40 5.30 6.65 6 6  W  
CMI 4.50 5.10 4.66 7.65 10 13  W   237.5 CMI 5.00 5.50 5.85 7.88 0 17  W  
CMI 3.50 3.90 5.40 6.52 0 4  W   240 CMI 6.10 6.80 6.40 9.25 1 0  W  
CMI 2.60 2.85 2.55 5.51 12 13  W   242.5 CMI 7.70 8.50 0.00 10.74 0 0  W  
 
2021-02-05 - Calls 2021-02-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMI 10.70 12.10 4.20 13.57 0 0  W   230 CMI 4.40 4.80 3.00 6.27 0 3  W  
CMI 9.20 11.10 10.10 12.12 2 16  W   232.5 CMI 5.10 5.70 0.00 7.32 0 0  W  
CMI 8.20 9.00 11.55 10.78 0 4  W   235 CMI 6.20 6.70 6.50 8.47 6 2  W  
CMI 7.10 7.60 7.09 9.53 1 16  W   237.5 CMI 7.20 8.00 0.00 9.73 0 0  W  
CMI 5.70 6.30 9.74 8.39 0 5  W   240 CMI 8.70 9.10 9.82 11.09 7 14  W  
CMI 4.70 5.30 6.10 7.35 2 10  W   242.5 CMI 9.70 11.40 0.00 12.55 0 0  W  
 
2021-02-12 - Calls 2021-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMI 11.60 13.60 0.00 15.07 0 0  W   230 CMI 4.50 5.60 4.53 7.72 0 10  W  
CMI 9.70 11.60 0.00 13.67 0 0  W   232.5 CMI 5.40 6.60 7.90 8.81 0 1  W  
CMI 8.80 9.90 0.00 12.35 0 0  W   235 CMI 5.90 8.20 0.00 9.99 0 0  W  
CMI 6.70 8.50 0.00 11.12 0 0  W   237.5 CMI 6.20 9.00 6.97 11.26 0 2  W  
CMI 5.50 7.40 8.56 9.97 0 30  W   240 CMI 9.00 10.00 0.00 12.62 0 0  W  
CMI 5.50 6.30 5.40 8.92 3 6  W   242.5 CMI 10.80 12.20 9.17 14.06 0 2  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMI 11.90 13.80 16.20 16.41 1 231  S   230 CMI 5.70 6.70 6.90 8.99 28 761  S  
CMI 6.30 8.20 7.30 11.37 28 99  S   240 CMI 9.70 11.50 11.87 13.94 9 23  S  
 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMI 12.70 14.40 14.98 17.64 0 1  W   230 CMI 6.30 8.10 0.00 10.14 0 0  W  
CMI 11.60 12.50 0.00 16.28 0 0  W   232.5 CMI 7.40 9.60 0.00 11.28 0 0  W  
CMI 9.60 11.10 10.37 14.99 1 1  W   235 CMI 7.80 10.60 0.00 12.49 0 0  W  
CMI 7.80 9.70 9.10 13.78 0 4  W   237.5 CMI 8.40 11.90 13.70 13.77 0 8  W  
CMI 7.10 8.60 7.90 12.64 1 12  W   240 CMI 11.40 12.40 0.00 15.13 0 0  W  
CMI 5.30 7.40 10.04 11.57 0 5  W   242.5 CMI 13.10 15.20 16.00 16.56 0 1  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMI 15.10 15.90 13.00 20.86 3 192  S   230 CMI 9.00 10.80 7.43 13.03 0 43  S  
CMI 9.90 10.80 9.08 15.96 170 344  S   240 CMI 13.90 15.50 14.50 18.10 58 68  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.