Options Chain for CINCINNATI FINL CORP COM (CINF) - $160.89 as of 2/2/2026 10:23:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 85.80 | 89.60 | 87.70 | % | 1.17 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 80.00 | 80.80 | 84.80 | 82.80 | % | 1.03 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 85.00 | 75.80 | 79.70 | 77.75 | % | 0.91 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 90.00 | 70.80 | 75.00 | 72.90 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 95.00 | 65.90 | 70.00 | 67.95 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 100.00 | 60.90 | 64.50 | 62.70 | 68.00 | 0.00 | 0.00% | 0.63 | 0 | 105 | 1.07 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/2/2026 3:59:56 PM EST |
| 105.00 | 55.90 | 60.10 | 58.00 | % | 0.55 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 110.00 | 51.00 | 55.10 | 53.05 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 115.00 | 46.10 | 50.20 | 48.15 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/2/2026 3:59:56 PM EST | |||
| 120.00 | 41.20 | 44.90 | 43.05 | 48.42 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 2/2/2026 3:59:56 PM EST |
| 125.00 | 36.30 | 39.10 | 37.70 | 32.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.54 | 0.99 | 0.00 | -0.03 | 1/27/2026 | 2/2/2026 3:59:56 PM EST |
| 130.00 | 31.40 | 34.20 | 32.80 | 30.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.48 | 0.97 | 0.00 | -0.03 | 1/22/2026 | 2/2/2026 3:59:56 PM EST |
| 135.00 | 26.60 | 29.30 | 27.95 | 22.50 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.43 | 0.95 | 0.01 | -0.04 | 1/23/2026 | 2/2/2026 3:59:56 PM EST |
| 140.00 | 22.50 | 24.40 | 23.45 | 23.74 | -2.19 | -8.45% | 0.17 | 1 | 6 | 0.37 | 0.92 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 145.00 | 18.00 | 19.70 | 18.85 | 21.82 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.33 | 0.88 | 0.01 | -0.06 | 12/16/2025 | 2/2/2026 3:59:56 PM EST |
| 150.00 | 13.30 | 15.30 | 14.30 | 11.97 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.30 | 0.82 | 0.02 | -0.06 | 1/30/2026 | 2/2/2026 3:59:56 PM EST |
| 155.00 | 10.20 | 10.80 | 10.50 | 10.54 | +2.94 | +38.69% | 0.07 | 20 | 22 | 0.23 | 0.74 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 160.00 | 6.50 | 7.20 | 6.85 | 6.38 | +1.88 | +41.78% | 0.04 | 3 | 93 | 0.22 | 0.62 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 165.00 | 3.70 | 4.30 | 4.00 | 3.79 | +0.79 | +26.34% | 0.02 | 5 | 363 | 0.20 | 0.46 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 170.00 | 1.95 | 2.35 | 2.15 | 2.02 | +0.67 | +49.63% | 0.01 | 3 | 114 | 0.20 | 0.29 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 175.00 | 0.65 | 1.30 | 0.98 | 1.00 | +0.25 | +33.34% | 0.01 | 2 | 529 | 0.19 | 0.16 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 180.00 | 0.10 | 0.80 | 0.45 | 0.52 | +0.26 | +100.00% | 0.00 | 1 | 533 | 0.19 | 0.08 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.28 | 0.03 | 0.01 | -0.01 | 1/9/2026 | 2/2/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.30 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 2/2/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/2/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/2/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/2/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/2/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 2/2/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 2/2/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.30 | -1.90 | -86.37% | 0.00 | 1 | 6 | 0.41 | -0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 130.00 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.38 | -0.03 | 0.00 | -0.03 | 1/6/2026 | 2/2/2026 3:59:56 PM EST |
| 135.00 | 0.25 | 0.85 | 0.55 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.35 | -0.05 | 0.01 | -0.04 | 10/30/2025 | 2/2/2026 3:59:56 PM EST |
| 140.00 | 0.50 | 1.10 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | -0.08 | 0.01 | -0.05 | 12/19/2025 | 2/2/2026 3:59:56 PM EST |
| 145.00 | 0.80 | 1.15 | 0.98 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.29 | -0.12 | 0.01 | -0.06 | 1/29/2026 | 2/2/2026 3:59:56 PM EST |
| 150.00 | 1.15 | 1.75 | 1.45 | 1.55 | -0.90 | -36.74% | 0.01 | 22 | 835 | 0.27 | -0.18 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 155.00 | 1.85 | 2.55 | 2.20 | 2.39 | -1.31 | -35.41% | 0.01 | 21 | 847 | 0.24 | -0.26 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 160.00 | 3.20 | 4.00 | 3.60 | 4.10 | -1.45 | -26.13% | 0.02 | 2 | 34 | 0.22 | -0.38 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 165.00 | 5.50 | 6.20 | 5.85 | 6.25 | -2.30 | -26.91% | 0.04 | 3 | 36 | 0.21 | -0.54 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 170.00 | 8.70 | 9.30 | 9.00 | 9.47 | -1.37 | -12.64% | 0.05 | 1 | 19 | 0.21 | -0.71 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 3:59:56 PM EST |
| 175.00 | 12.40 | 14.50 | 13.45 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.30 | -0.84 | 0.02 | -0.03 | 11/25/2025 | 2/2/2026 3:59:56 PM EST |
| 180.00 | 16.60 | 19.10 | 17.85 | % | 0.10 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.02 | 2/2/2026 3:59:56 PM EST | |||
| 185.00 | 21.30 | 24.50 | 22.90 | % | 0.12 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 2/2/2026 3:59:56 PM EST | |||
| 190.00 | 26.00 | 29.20 | 27.60 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 195.00 | 30.60 | 34.50 | 32.55 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 200.00 | 35.60 | 39.50 | 37.55 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST | |||
| 210.00 | 45.60 | 49.50 | 47.55 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:56 PM EST |