Options Chain for CINTAS CORP COM (CTAS) - $206.25 as of 3/28/2025 2:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 74.00 | 82.30 | 81.22 | 0.00 | 0.00% | 0 | 8 | 2.89 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 69.00 | 77.30 | 76.26 | 0.00 | 0.00% | 0 | 8 | 2.88 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 64.00 | 72.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 136.00 | 63.00 | 71.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 137.00 | 62.00 | 70.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 138.00 | 62.80 | 69.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 139.00 | 60.00 | 68.30 | 68.08 | 0.00 | 0.00% | 0 | 12 | 2.34 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 59.00 | 67.30 | 67.11 | 0.00 | 0.00% | 0 | 12 | 2.47 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 141.00 | 58.00 | 66.30 | 65.36 | 0.00 | 0.00% | 0 | 8 | 2.36 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 142.00 | 57.00 | 65.30 | 64.39 | 0.00 | 0.00% | 0 | 8 | 2.40 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 143.00 | 56.00 | 64.30 | 63.27 | 0.00 | 0.00% | 0 | 8 | 2.29 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 144.00 | 56.90 | 63.30 | 62.30 | 0.00 | 0.00% | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 54.00 | 62.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 146.00 | 53.00 | 61.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 147.00 | 52.00 | 60.30 | 59.29 | 0.00 | 0.00% | 0 | 12 | 2.15 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 148.00 | 51.00 | 59.30 | 58.32 | 0.00 | 0.00% | 0 | 12 | 2.12 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 149.00 | 50.00 | 58.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 50.20 | 57.30 | 56.12 | 0.00 | 0.00% | 0 | 16 | 2.12 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 44.40 | 52.40 | 51.15 | 0.00 | 0.00% | 0 | 16 | 1.85 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 39.10 | 46.00 | 46.05 | 0.00 | 0.00% | 0 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 34.10 | 42.40 | 41.08 | 0.00 | 0.00% | 0 | 8 | 1.54 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 167.50 | 32.10 | 38.40 | 38.74 | 0.00 | 0.00% | 0 | 16 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 29.80 | 35.90 | 38.60 | 0.00 | 0.00% | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 172.50 | 27.20 | 33.60 | 36.13 | 0.00 | 0.00% | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 24.20 | 31.00 | 31.28 | 0.00 | 0.00% | 0 | 16 | 1.25 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 177.50 | 21.70 | 29.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 180.00 | 19.40 | 25.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 182.50 | 16.70 | 23.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 14.50 | 22.40 | 21.66 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 187.50 | 12.20 | 18.80 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 9.40 | 16.40 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.97 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 192.50 | 7.70 | 12.60 | 15.05 | 0.00 | 0.00% | 0 | 68 | 0.37 | 0.93 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 8.50 | 8.90 | 12.21 | 0.00 | 0.00% | 0 | 43 | 0.31 | 0.87 | 0.03 | -0.12 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 197.50 | 6.30 | 6.90 | 6.80 | -2.38 | -25.93% | 2 | 53 | 0.26 | 0.80 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 200.00 | 4.40 | 5.10 | 4.80 | -2.90 | -37.67% | 21 | 116 | 0.26 | 0.69 | 0.05 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 202.50 | 2.90 | 3.30 | 2.84 | -1.11 | -28.11% | 37 | 48 | 0.24 | 0.55 | 0.07 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 205.00 | 1.65 | 2.05 | 1.70 | -2.50 | -59.53% | 80 | 72 | 0.24 | 0.38 | 0.07 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 207.50 | 0.85 | 1.10 | 0.89 | -1.78 | -66.67% | 20 | 305 | 0.23 | 0.24 | 0.05 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 0.35 | 0.50 | 0.40 | -1.05 | -72.42% | 21 | 71 | 0.22 | 0.15 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 212.50 | 0.00 | 0.40 | 0.23 | -0.52 | -69.34% | 4 | 17 | 0.25 | 0.08 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.40 | 0.12 | -0.31 | -72.10% | 1 | 26 | 0.31 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 217.50 | 0.00 | 1.90 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 43 | 0.34 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 222.50 | 0.00 | 4.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 227.50 | 0.00 | 4.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 4.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 4.30 | 0.86 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 4.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 4.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 4.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 4.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 2.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.95 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 136.00 | 0.00 | 4.30 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 137.00 | 0.00 | 4.30 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 138.00 | 0.00 | 4.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 139.00 | 0.00 | 4.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 141.00 | 0.00 | 3.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 142.00 | 0.00 | 4.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 143.00 | 0.00 | 4.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 144.00 | 0.00 | 1.95 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.95 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 146.00 | 0.00 | 4.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 147.00 | 0.00 | 1.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 148.00 | 0.00 | 1.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 149.00 | 0.00 | 4.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 167.50 | 0.00 | 1.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.76 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 172.50 | 0.00 | 4.30 | 1.41 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 177.50 | 0.00 | 0.10 | 0.05 | -1.74 | -97.21% | 5 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 10 | 44 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 1.70 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 187.50 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 5 | 138 | 0.45 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.50 | 0.15 | +0.09 | +150.00% | 129 | 251 | 0.36 | -0.03 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 0.40 | 0.22 | +0.12 | +120.00% | 18 | 110 | 0.30 | -0.07 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 0.25 | 0.40 | 0.25 | -0.05 | -16.67% | 2 | 25 | 0.24 | -0.13 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 197.50 | 0.55 | 0.80 | 0.75 | +0.47 | +167.86% | 15 | 60 | 0.23 | -0.20 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 200.00 | 1.15 | 1.50 | 1.31 | +0.76 | +138.19% | 134 | 60 | 0.23 | -0.31 | 0.05 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 202.50 | 2.00 | 2.35 | 2.19 | +1.29 | +143.34% | 21 | 160 | 0.22 | -0.45 | 0.07 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 205.00 | 3.30 | 3.60 | 3.50 | +1.95 | +125.81% | 66 | 139 | 0.22 | -0.62 | 0.07 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 207.50 | 4.70 | 5.40 | 5.16 | +2.51 | +94.72% | 4 | 19 | 0.20 | -0.76 | 0.05 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 6.80 | 7.40 | 7.10 | +2.30 | +47.92% | 12 | 23 | 0.17 | -0.85 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 212.50 | 5.40 | 13.00 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.92 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 215.00 | 9.30 | 15.70 | 11.00 | +2.00 | +22.23% | 2 | 1 | 0.43 | -0.96 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 217.50 | 11.40 | 18.30 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 220.00 | 14.10 | 20.70 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 222.50 | 16.60 | 21.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 225.00 | 19.10 | 26.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 227.50 | 21.60 | 28.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 22.80 | 30.80 | 23.36 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 235.00 | 29.20 | 35.80 | 28.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 240.00 | 32.80 | 40.90 | 33.64 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 245.00 | 39.30 | 45.50 | 38.61 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 250.00 | 44.20 | 51.00 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 255.00 | 49.30 | 55.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 52.80 | 61.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 265.00 | 57.80 | 66.00 | 58.60 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 270.00 | 64.10 | 69.50 | 63.58 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 275.00 | 67.80 | 75.80 | 68.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 280.00 | 72.10 | 80.90 | 73.57 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |