Options Chain for CINCINNATI FINL CORP COM (CINF) - $163.00 as of 5/7/2026 7:33:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 49.60 | 52.40 | 51.00 | % | 0.46 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 115.00 | 44.60 | 47.60 | 46.10 | % | 0.40 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 120.00 | 39.50 | 42.60 | 41.05 | % | 0.34 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 125.00 | 34.50 | 37.40 | 35.95 | % | 0.29 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 130.00 | 29.70 | 32.70 | 31.20 | % | 0.24 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 135.00 | 24.80 | 27.70 | 26.25 | % | 0.19 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 140.00 | 19.70 | 22.70 | 21.20 | % | 0.15 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 145.00 | 14.80 | 17.70 | 16.25 | % | 0.11 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 150.00 | 10.00 | 12.50 | 11.25 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.56 | 0.93 | 0.02 | -0.06 | 3/27/2026 | 5/6/2026 4:00:00 PM EST |
| 155.00 | 5.20 | 8.00 | 6.60 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.35 | 0.80 | 0.04 | -0.11 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 160.00 | 1.20 | 3.70 | 2.45 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.24 | 0.54 | 0.07 | -0.13 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 165.00 | 0.15 | 1.20 | 0.68 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.22 | 0.19 | 0.06 | -0.09 | 4/28/2026 | 5/6/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.35 | 0.04 | 0.02 | -0.03 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.63 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.34 | -0.07 | 0.02 | -0.06 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 155.00 | 0.25 | 1.10 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.24 | -0.20 | 0.04 | -0.11 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 160.00 | 0.95 | 3.70 | 2.33 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.22 | -0.46 | 0.07 | -0.13 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 165.00 | 3.50 | 6.20 | 4.85 | 5.82 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.27 | -0.81 | 0.06 | -0.09 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 170.00 | 7.50 | 10.50 | 9.00 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.96 | 0.02 | -0.03 | 4/29/2026 | 5/6/2026 4:00:00 PM EST |
| 175.00 | 12.60 | 15.50 | 14.05 | % | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 180.00 | 17.30 | 20.50 | 18.90 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 185.00 | 22.50 | 25.50 | 24.00 | 17.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:00 PM EST |
| 190.00 | 27.60 | 30.50 | 29.05 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 195.00 | 32.20 | 35.50 | 33.85 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 200.00 | 37.50 | 40.50 | 39.00 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 210.00 | 47.20 | 50.50 | 48.85 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 220.00 | 57.60 | 60.50 | 59.05 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 230.00 | 67.20 | 70.90 | 69.05 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 240.00 | 77.20 | 80.70 | 78.95 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST |