Options Chain for CINTAS CORP COM (CTAS) - $205.76 as of 4/18/2025 10:05:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 77.00 | 84.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 130.00 | 71.90 | 78.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 135.00 | 67.00 | 74.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 140.00 | 61.90 | 69.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 141.00 | 63.10 | 67.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 142.00 | 60.50 | 67.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 143.00 | 58.90 | 66.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 144.00 | 59.90 | 64.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 145.00 | 56.90 | 63.90 | 46.20 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 146.00 | 57.90 | 63.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 147.00 | 55.00 | 61.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 148.00 | 55.70 | 60.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 149.00 | 55.20 | 59.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 150.00 | 54.10 | 58.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 155.00 | 49.00 | 53.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 160.00 | 43.90 | 48.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 165.00 | 38.90 | 43.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 170.00 | 33.80 | 38.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 175.00 | 29.60 | 34.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 177.50 | 24.60 | 32.50 | 15.60 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 180.00 | 22.10 | 30.10 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 182.50 | 21.80 | 27.30 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 185.00 | 19.40 | 24.70 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.98 | 0.00 | -0.04 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 187.50 | 17.10 | 23.00 | % | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.05 | 4/17/2025 3:59:58 PM EST | |||
| 190.00 | 14.40 | 20.00 | 7.50 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.93 | 0.01 | -0.10 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 192.50 | 12.10 | 17.60 | % | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.12 | 4/17/2025 3:59:58 PM EST | |||
| 195.00 | 10.50 | 13.70 | 12.02 | +6.32 | +110.88% | 2 | 22 | 0.59 | 0.87 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 197.50 | 7.00 | 10.30 | 10.03 | +9.68 | +2,765.72% | 1 | 2 | 0.40 | 0.82 | 0.03 | -0.16 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 200.00 | 4.20 | 9.80 | 7.52 | +3.42 | +83.42% | 2 | 3 | 0.61 | 0.76 | 0.03 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 202.50 | 2.40 | 5.70 | 5.60 | +3.60 | +180.00% | 1 | 1 | 0.15 | 0.67 | 0.04 | -0.20 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 205.00 | 2.85 | 3.70 | 3.70 | -2.59 | -41.18% | 8 | 58 | 0.19 | 0.56 | 0.05 | -0.19 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 207.50 | 1.95 | 2.25 | 2.20 | -0.11 | -4.77% | 17 | 51 | 0.23 | 0.42 | 0.06 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 210.00 | 1.00 | 1.30 | 1.22 | -0.93 | -43.26% | 13 | 53 | 0.22 | 0.28 | 0.05 | -0.15 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 212.50 | 0.00 | 0.70 | 0.60 | -1.24 | -67.40% | 3 | 3 | 0.25 | 0.17 | 0.04 | -0.11 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 215.00 | 0.15 | 0.45 | 0.32 | -0.33 | -50.77% | 4 | 15 | 0.22 | 0.10 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 217.50 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.05 | 0.02 | -0.04 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.02 | 0.01 | -0.02 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 222.50 | 0.00 | 2.70 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 227.50 | 0.00 | 2.85 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.09 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 1.70 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 3.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.85 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.85 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 3.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.85 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 3.20 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 3.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 141.00 | 0.00 | 1.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 142.00 | 0.00 | 2.80 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 143.00 | 0.00 | 1.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 144.00 | 0.00 | 1.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 146.00 | 0.00 | 1.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 147.00 | 0.00 | 1.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 148.00 | 0.00 | 1.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 149.00 | 0.00 | 1.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.50 | 1.78 | 0.00 | 0.00% | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.80 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 177.50 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.30 | 2.70 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.01 | 0.00 | -0.02 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 182.50 | 0.00 | 0.30 | 3.35 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.01 | 0.00 | -0.03 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.35 | 0.25 | -0.20 | -44.45% | 1 | 394 | 0.47 | -0.02 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 187.50 | 0.00 | 0.50 | 0.40 | -0.10 | -20.00% | 1 | 0 | 0.44 | -0.03 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 190.00 | 0.25 | 0.50 | 0.88 | 0.00 | 0.00% | 0 | 41 | 0.38 | -0.07 | 0.01 | -0.10 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 192.50 | 0.35 | 0.60 | 0.51 | -0.34 | -40.00% | 20 | 20 | 0.35 | -0.09 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 195.00 | 0.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.13 | 0.02 | -0.14 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 197.50 | 0.65 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.18 | 0.03 | -0.16 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 200.00 | 1.00 | 1.30 | 0.95 | -1.45 | -60.42% | 2 | 63 | 0.28 | -0.24 | 0.03 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 202.50 | 1.45 | 1.80 | 1.45 | +0.06 | +4.32% | 29 | 3 | 0.24 | -0.33 | 0.04 | -0.20 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 205.00 | 1.70 | 2.70 | 2.05 | -0.31 | -13.14% | 17 | 28 | 0.19 | -0.44 | 0.05 | -0.19 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 207.50 | 1.90 | 4.00 | 2.95 | -0.43 | -12.73% | 9 | 9 | 0.23 | -0.58 | 0.06 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 210.00 | 2.95 | 5.90 | 4.40 | +0.10 | +2.33% | 6 | 4 | 0.13 | -0.72 | 0.05 | -0.15 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 212.50 | 3.90 | 10.00 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.83 | 0.04 | -0.11 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 215.00 | 5.70 | 13.40 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.90 | 0.03 | -0.08 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 217.50 | 8.70 | 14.10 | % | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 220.00 | 10.50 | 16.60 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 222.50 | 12.80 | 20.70 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 225.00 | 15.30 | 21.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 227.50 | 18.50 | 24.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 230.00 | 21.10 | 26.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 235.00 | 25.80 | 31.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 240.00 | 30.80 | 37.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 245.00 | 36.00 | 42.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 250.00 | 41.00 | 47.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 255.00 | 45.40 | 52.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 260.00 | 50.30 | 58.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 265.00 | 55.90 | 61.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 270.00 | 60.30 | 67.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 275.00 | 65.90 | 71.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 280.00 | 70.90 | 76.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |