Options Chain for CINCINNATI FINL CORP COM (CINF) - $166.02 as of 11/24/2025 9:56:49 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 55.40 | 57.70 | 56.55 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 115.00 | 50.30 | 53.10 | 51.70 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 120.00 | 45.40 | 48.10 | 46.75 | % | 0.39 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 125.00 | 40.40 | 43.20 | 41.80 | % | 0.33 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 130.00 | 35.50 | 37.90 | 36.70 | % | 0.28 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 135.00 | 29.90 | 33.00 | 31.45 | % | 0.23 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 140.00 | 25.20 | 28.70 | 26.95 | % | 0.19 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 145.00 | 20.90 | 23.50 | 22.20 | % | 0.15 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 150.00 | 16.00 | 18.90 | 17.45 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 155.00 | 11.40 | 14.50 | 12.95 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.02 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 160.00 | 8.00 | 9.60 | 8.80 | % | 0.06 | 0 | 0 | 0.26 | 0.63 | 0.02 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 165.00 | 5.60 | 6.20 | 5.90 | % | 0.04 | 0 | 0 | 0.25 | 0.49 | 0.03 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 170.00 | 3.20 | 3.80 | 3.50 | 3.81 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.23 | 0.34 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 1.80 | 3.40 | 2.60 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | 0.21 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 0.60 | 1.10 | 0.85 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.20 | 0.12 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 185.00 | 0.15 | 0.80 | 0.48 | % | 0.00 | 0 | 0 | 0.20 | 0.06 | 0.01 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.25 | 1.90 | 1.08 | % | 0.01 | 0 | 0 | 0.32 | -0.08 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 145.00 | 0.40 | 2.05 | 1.23 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.65 | 1.65 | 1.15 | % | 0.01 | 0 | 0 | 0.22 | -0.19 | 0.01 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 155.00 | 1.75 | 3.10 | 2.43 | % | 0.02 | 0 | 0 | 0.24 | -0.26 | 0.02 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 160.00 | 2.75 | 3.40 | 3.08 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.19 | -0.37 | 0.02 | -0.05 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 4.50 | 5.00 | 4.75 | % | 0.03 | 0 | 0 | 0.17 | -0.51 | 0.03 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 170.00 | 7.00 | 7.70 | 7.35 | % | 0.04 | 0 | 0 | 0.14 | -0.66 | 0.03 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 175.00 | 9.30 | 12.50 | 10.90 | % | 0.06 | 0 | 0 | 0.11 | -0.79 | 0.03 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 180.00 | 13.60 | 15.50 | 14.55 | % | 0.08 | 0 | 0 | 0.23 | -0.88 | 0.02 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 185.00 | 18.20 | 20.60 | 19.40 | % | 0.10 | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 190.00 | 23.10 | 26.10 | 24.60 | % | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 195.00 | 27.50 | 31.10 | 29.30 | % | 0.15 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 200.00 | 32.90 | 35.50 | 34.20 | % | 0.17 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 210.00 | 42.40 | 46.00 | 44.20 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 220.00 | 52.30 | 56.20 | 54.25 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 230.00 | 62.70 | 66.00 | 64.35 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 240.00 | 72.70 | 75.30 | 74.00 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |