Options Chain for CINCINNATI FINL CORP COM (CINF) - $168.29 as of 8/23/2026 8:34:32 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 51.80 | 55.70 | 53.75 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 120.00 | 46.90 | 50.80 | 48.85 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 125.00 | 42.00 | 45.90 | 43.95 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 130.00 | 37.00 | 40.90 | 38.95 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 135.00 | 32.00 | 35.80 | 33.90 | % | 0.25 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 140.00 | 27.10 | 31.00 | 29.05 | % | 0.21 | 0 | 0 | 0.50 | 0.98 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 145.00 | 22.30 | 26.10 | 24.20 | % | 0.17 | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 150.00 | 17.80 | 21.20 | 19.50 | % | 0.13 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 155.00 | 13.50 | 16.80 | 15.15 | % | 0.10 | 0 | 0 | 0.24 | 0.83 | 0.02 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 160.00 | 10.20 | 11.80 | 11.00 | % | 0.07 | 0 | 0 | 0.23 | 0.74 | 0.02 | -0.05 | 8/21/2026 3:59:52 PM EST | |||
| 165.00 | 6.80 | 8.40 | 7.60 | % | 0.05 | 0 | 0 | 0.22 | 0.61 | 0.03 | -0.05 | 8/21/2026 3:59:52 PM EST | |||
| 170.00 | 4.40 | 4.90 | 4.65 | % | 0.03 | 0 | 0 | 0.21 | 0.47 | 0.03 | -0.05 | 8/21/2026 3:59:52 PM EST | |||
| 175.00 | 1.60 | 3.20 | 2.40 | % | 0.01 | 0 | 0 | 0.19 | 0.32 | 0.03 | -0.04 | 8/21/2026 3:59:52 PM EST | |||
| 180.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 0 | 0.20 | 0.19 | 0.02 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.02 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 160.00 | 0.65 | 4.10 | 2.38 | % | 0.01 | 0 | 0 | 0.21 | -0.26 | 0.02 | -0.05 | 8/21/2026 3:59:52 PM EST | |||
| 165.00 | 3.50 | 4.50 | 4.00 | 4.15 | % | 0.02 | 3 | 0 | 0.21 | -0.39 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 170.00 | 5.90 | 6.70 | 6.30 | 6.30 | % | 0.04 | 3 | 0 | 0.21 | -0.53 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:52 PM EST | |
| 175.00 | 8.30 | 10.50 | 9.40 | % | 0.05 | 0 | 0 | 0.20 | -0.68 | 0.03 | -0.04 | 8/21/2026 3:59:52 PM EST | |||
| 180.00 | 11.30 | 14.30 | 12.80 | % | 0.07 | 0 | 0 | 0.27 | -0.81 | 0.02 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 185.00 | 15.90 | 19.40 | 17.65 | % | 0.10 | 0 | 0 | 0.32 | -0.89 | 0.02 | -0.02 | 8/21/2026 3:59:52 PM EST | |||
| 190.00 | 20.20 | 24.00 | 22.10 | % | 0.12 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 195.00 | 25.20 | 28.30 | 26.75 | % | 0.14 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 200.00 | 30.10 | 33.90 | 32.00 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 210.00 | 40.00 | 43.80 | 41.90 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 220.00 | 49.90 | 53.80 | 51.85 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 230.00 | 60.00 | 63.80 | 61.90 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 240.00 | 70.00 | 73.70 | 71.85 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 250.00 | 79.70 | 82.90 | 81.30 | % | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST |