Options Chain for CINTAS CORP COM (CTAS) - $199.51 as of 9/19/2025 3:45:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 56.50 | 64.70 | 60.60 | % | 0.43 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 145.00 | 51.40 | 59.70 | 55.55 | % | 0.38 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 150.00 | 46.60 | 54.60 | 50.60 | 76.10 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.06 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 9/19/2025 3:59:50 PM EST |
| 155.00 | 41.70 | 49.80 | 45.75 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 9/19/2025 3:59:50 PM EST | |||
| 160.00 | 36.70 | 45.00 | 40.85 | % | 0.26 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 9/19/2025 3:59:50 PM EST | |||
| 165.00 | 31.90 | 40.00 | 35.95 | % | 0.22 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 9/19/2025 3:59:50 PM EST | |||
| 170.00 | 27.10 | 35.20 | 31.15 | % | 0.18 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.05 | 9/19/2025 3:59:50 PM EST | |||
| 175.00 | 22.30 | 30.50 | 26.40 | % | 0.15 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.07 | 9/19/2025 3:59:50 PM EST | |||
| 180.00 | 18.20 | 25.80 | 22.00 | % | 0.12 | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.09 | 9/19/2025 3:59:50 PM EST | |||
| 185.00 | 15.60 | 21.80 | 18.70 | % | 0.10 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.11 | 9/19/2025 3:59:50 PM EST | |||
| 190.00 | 12.80 | 13.80 | 13.30 | 13.19 | -3.01 | -18.58% | 0.07 | 3 | 2 | 0.30 | 0.75 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 195.00 | 9.20 | 10.30 | 9.75 | 9.70 | -2.33 | -19.37% | 0.05 | 2 | 2 | 0.29 | 0.65 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 200.00 | 5.20 | 7.20 | 6.20 | 7.16 | +0.16 | +2.29% | 0.03 | 758 | 112 | 0.25 | 0.54 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 210.00 | 2.40 | 3.20 | 2.80 | 2.65 | -0.45 | -14.52% | 0.01 | 205 | 256 | 0.28 | 0.29 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.25 | 0.63 | 0.85 | -0.10 | -10.53% | 0.00 | 16 | 210 | 0.28 | 0.13 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 230.00 | 0.05 | 0.90 | 0.48 | 0.48 | +0.02 | +4.35% | 0.00 | 1 | 80 | 0.29 | 0.05 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.37 | +0.01 | +2.78% | 0.00 | 1 | 10 | 0.43 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 9/19/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 9/19/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 9/19/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.04 | 9/19/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.05 | 9/19/2025 3:59:50 PM EST | |||
| 175.00 | 0.60 | 1.30 | 0.95 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.38 | -0.08 | 0.01 | -0.07 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 180.00 | 0.70 | 1.30 | 1.00 | 1.15 | -0.10 | -8.00% | 0.01 | 1 | 42 | 0.33 | -0.12 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 185.00 | 1.20 | 1.90 | 1.55 | 1.75 | -0.05 | -2.78% | 0.01 | 1 | 16 | 0.31 | -0.18 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 190.00 | 2.00 | 3.00 | 2.50 | 2.75 | -0.05 | -1.79% | 0.01 | 1 | 57 | 0.30 | -0.25 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 195.00 | 3.60 | 4.40 | 4.00 | 4.00 | -0.40 | -9.10% | 0.02 | 84 | 174 | 0.30 | -0.35 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 200.00 | 5.70 | 6.60 | 6.15 | 6.70 | +0.55 | +8.95% | 0.03 | 1 | 120 | 0.29 | -0.46 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 210.00 | 11.50 | 12.60 | 12.05 | 11.99 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.28 | -0.71 | 0.02 | -0.10 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 220.00 | 16.80 | 22.30 | 19.55 | 20.60 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.42 | -0.87 | 0.01 | -0.06 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 230.00 | 28.10 | 32.60 | 30.35 | % | 0.13 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.03 | 9/19/2025 3:59:50 PM EST | |||
| 240.00 | 35.80 | 44.00 | 39.90 | % | 0.17 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/19/2025 3:59:50 PM EST | |||
| 250.00 | 45.80 | 54.00 | 49.90 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 260.00 | 55.80 | 64.00 | 59.90 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 270.00 | 65.90 | 74.00 | 69.95 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 280.00 | 76.10 | 84.00 | 80.05 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 290.00 | 85.80 | 94.00 | 89.90 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 300.00 | 95.80 | 103.90 | 99.85 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 310.00 | 105.80 | 114.00 | 109.90 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 320.00 | 115.80 | 123.90 | 119.85 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 330.00 | 125.80 | 134.00 | 129.90 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST |