Options Chain for CINCINNATI FINL CORP COM (CINF) - $135.82 as of 9/16/2024 3:27:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.20 | 69.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 75.00 | 60.20 | 64.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 80.00 | 55.10 | 59.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 85.00 | 50.10 | 54.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 90.00 | 45.20 | 49.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 95.00 | 40.20 | 44.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 100.00 | 35.10 | 39.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 105.00 | 30.10 | 34.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 110.00 | 25.10 | 29.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 115.00 | 21.40 | 23.90 | 18.10 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.98 | 0.01 | -0.01 | 8/23/2024 | 9/16/2024 2:58:58 PM EST |
| 120.00 | 16.60 | 19.20 | % | 0 | 0 | 0.36 | 0.96 | 0.01 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 125.00 | 12.20 | 12.90 | 12.74 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.90 | 0.02 | -0.03 | 9/9/2024 | 9/16/2024 2:58:58 PM EST |
| 130.00 | 7.80 | 8.10 | 7.25 | +2.06 | +39.70% | 2 | 29 | 0.22 | 0.80 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 135.00 | 4.20 | 4.50 | 4.32 | +1.52 | +54.29% | 21 | 104 | 0.20 | 0.62 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 140.00 | 1.65 | 2.10 | 1.82 | +0.71 | +63.97% | 25 | 62 | 0.19 | 0.36 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 145.00 | 0.45 | 0.85 | 0.56 | +0.21 | +60.00% | 1 | 5 | 0.19 | 0.16 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 150.00 | 0.05 | 0.50 | % | 0 | 0 | 0.20 | 0.06 | 0.02 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.30 | 0.02 | 0.01 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 115.00 | 0.05 | 0.45 | 0.15 | % | 1 | 0 | 0.31 | -0.02 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:58 PM EST | |
| 120.00 | 0.10 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.04 | 0.01 | -0.01 | 8/22/2024 | 9/16/2024 2:58:58 PM EST |
| 125.00 | 0.40 | 0.55 | 0.60 | -0.10 | -14.29% | 5 | 17 | 0.25 | -0.10 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 130.00 | 0.90 | 1.15 | 1.00 | -0.83 | -45.36% | 10 | 116 | 0.22 | -0.20 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 135.00 | 2.15 | 2.80 | 2.30 | -0.90 | -28.13% | 13 | 87 | 0.20 | -0.38 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 140.00 | 4.60 | 5.10 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.64 | 0.05 | -0.04 | 9/6/2024 | 9/16/2024 2:58:58 PM EST |
| 145.00 | 8.00 | 9.20 | % | 0 | 0 | 0.19 | -0.84 | 0.03 | -0.03 | 9/16/2024 2:58:58 PM EST | |||
| 150.00 | 11.70 | 15.40 | % | 0 | 0 | 0.28 | -0.94 | 0.02 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 155.00 | 17.60 | 20.50 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 160.00 | 23.00 | 25.50 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 165.00 | 26.60 | 30.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 170.00 | 31.60 | 35.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 175.00 | 36.60 | 40.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 180.00 | 41.60 | 45.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |