Options Chain for CINCINNATI FINL CORP COM (CINF) - $175.24 as of 10/26/2026 7:32:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 76.80 | 81.00 | 78.90 | % | 0.79 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 105.00 | 71.80 | 75.90 | 73.85 | % | 0.70 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 110.00 | 66.80 | 70.90 | 68.85 | % | 0.63 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 115.00 | 61.90 | 66.00 | 63.95 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 120.00 | 57.00 | 61.20 | 59.10 | 48.50 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/23/2026 3:59:56 PM EST |
| 125.00 | 52.00 | 56.20 | 54.10 | 41.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/23/2026 3:59:56 PM EST |
| 130.00 | 47.10 | 51.10 | 49.10 | 42.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.02 | 8/25/2026 | 10/23/2026 3:59:56 PM EST |
| 135.00 | 42.20 | 45.30 | 43.75 | 32.03 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.60 | 0.98 | 0.00 | -0.02 | 9/22/2026 | 10/23/2026 3:59:56 PM EST |
| 140.00 | 37.30 | 40.40 | 38.85 | % | 0.28 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 10/23/2026 3:59:56 PM EST | |||
| 145.00 | 32.40 | 35.50 | 33.95 | 25.15 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.49 | 0.95 | 0.00 | -0.04 | 9/18/2026 | 10/23/2026 3:59:56 PM EST |
| 150.00 | 27.70 | 30.50 | 29.10 | 15.00 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.44 | 0.92 | 0.01 | -0.04 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 155.00 | 22.90 | 25.60 | 24.25 | 12.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.42 | 0.89 | 0.01 | -0.05 | 10/6/2026 | 10/23/2026 3:59:56 PM EST |
| 160.00 | 18.40 | 21.50 | 19.95 | 24.95 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.26 | 0.85 | 0.01 | -0.06 | 7/29/2026 | 10/23/2026 3:59:56 PM EST |
| 165.00 | 14.10 | 17.10 | 15.60 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.26 | 0.78 | 0.02 | -0.06 | 9/25/2026 | 10/23/2026 3:59:56 PM EST |
| 170.00 | 11.20 | 13.00 | 12.10 | 12.12 | +1.12 | +10.19% | 0.07 | 1 | 420 | 0.25 | 0.69 | 0.02 | -0.06 | 10/26/2026 | 10/23/2026 3:59:56 PM EST |
| 175.00 | 7.50 | 10.40 | 8.95 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.24 | 0.58 | 0.03 | -0.07 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 180.00 | 4.50 | 7.00 | 5.75 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 245 | 0.23 | 0.45 | 0.03 | -0.06 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 185.00 | 2.40 | 5.10 | 3.75 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 576 | 0.23 | 0.33 | 0.02 | -0.06 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 190.00 | 1.00 | 3.50 | 2.25 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.22 | 0.23 | 0.02 | -0.05 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 195.00 | 0.25 | 1.55 | 0.90 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.20 | 0.16 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 200.00 | 0.25 | 1.00 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.20 | 0.11 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.05 | 0.01 | -0.02 | 9/29/2026 | 10/23/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.20 | 0.10 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/23/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/23/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/23/2026 3:59:56 PM EST |
| 135.00 | 0.10 | 0.75 | 0.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.02 | 0.00 | -0.02 | 8/13/2026 | 10/23/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.47 | -0.02 | 0.00 | -0.02 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 145.00 | 0.05 | 1.00 | 0.53 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | -0.05 | 0.00 | -0.04 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 150.00 | 0.25 | 1.60 | 0.93 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.29 | -0.08 | 0.01 | -0.04 | 8/10/2026 | 10/23/2026 3:59:56 PM EST |
| 155.00 | 0.50 | 1.45 | 0.98 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | -0.11 | 0.01 | -0.05 | 10/13/2026 | 10/23/2026 3:59:56 PM EST |
| 160.00 | 0.40 | 2.45 | 1.43 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | -0.15 | 0.01 | -0.06 | 8/19/2026 | 10/23/2026 3:59:56 PM EST |
| 165.00 | 0.95 | 3.30 | 2.13 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | -0.22 | 0.02 | -0.06 | 9/25/2026 | 10/23/2026 3:59:56 PM EST |
| 170.00 | 2.40 | 4.50 | 3.45 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.25 | -0.31 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 175.00 | 3.90 | 6.20 | 5.05 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.25 | -0.42 | 0.03 | -0.07 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 180.00 | 6.00 | 8.70 | 7.35 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.23 | -0.55 | 0.03 | -0.06 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 185.00 | 9.10 | 11.60 | 10.35 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.23 | -0.67 | 0.02 | -0.06 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 190.00 | 12.50 | 14.70 | 13.60 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.30 | -0.77 | 0.02 | -0.05 | 6/30/2026 | 10/23/2026 3:59:56 PM EST |
| 195.00 | 15.30 | 19.50 | 17.40 | % | 0.09 | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.04 | 10/23/2026 3:59:56 PM EST | |||
| 200.00 | 19.90 | 24.10 | 22.00 | 18.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.03 | 6/30/2026 | 10/23/2026 3:59:56 PM EST |
| 210.00 | 30.10 | 33.80 | 31.95 | % | 0.15 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 10/23/2026 3:59:56 PM EST | |||
| 220.00 | 40.10 | 43.70 | 41.90 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 230.00 | 50.10 | 53.70 | 51.90 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 240.00 | 60.10 | 63.70 | 61.90 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST |