Options Chain for CINCINNATI FINL CORP COM (CINF) - $143.58 as of 5/5/2025 2:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 72.00 | 76.10 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 66.90 | 71.10 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 62.10 | 66.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 57.10 | 61.20 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 52.10 | 56.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 47.20 | 51.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 42.20 | 46.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 37.20 | 41.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 32.20 | 36.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 27.30 | 31.20 | 30.27 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 22.30 | 26.10 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 17.30 | 21.30 | 17.22 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.98 | 0.01 | -0.04 | 2/26/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 12.40 | 16.30 | 10.25 | 0.00 | 0.00% | 0 | 109 | 0.48 | 0.92 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 9.20 | 10.40 | 8.98 | 0.00 | 0.00% | 0 | 749 | 0.37 | 0.85 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 5.10 | 5.70 | 4.24 | -0.76 | -15.20% | 1 | 264 | 0.31 | 0.71 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 1.15 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 237 | 0.22 | 0.45 | 0.06 | -0.12 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.40 | 0.70 | 0.55 | +0.35 | +175.00% | 1 | 136 | 0.24 | 0.17 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.35 | 0.04 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.50 | 1.06 | 0.00 | 0.00% | 0 | 205 | 0.45 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 95 | 0.63 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.50 | 4.40 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.45 | 0.07 | -0.13 | -65.00% | 2 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | 0.02 | -0.08 | -80.00% | 5 | 421 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 5 | 496 | 0.62 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.51 | -0.02 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.10 | 0.40 | 0.78 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.08 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.35 | 0.65 | 0.45 | -0.25 | -35.72% | 2 | 77 | 0.32 | -0.15 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 1.10 | 1.40 | 1.15 | -2.30 | -66.67% | 19 | 10 | 0.28 | -0.29 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 1.95 | 4.20 | 4.34 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.55 | 0.06 | -0.12 | 4/1/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 6.00 | 6.80 | 6.80 | 0.00 | 0.00% | 0 | 14 | 0.20 | -0.83 | 0.04 | -0.08 | 3/28/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 10.10 | 12.00 | 22.45 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.96 | 0.02 | -0.03 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 14.20 | 18.10 | 26.00 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.99 | 0.00 | -0.01 | 1/10/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 19.10 | 23.10 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 24.10 | 27.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 29.10 | 33.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 34.20 | 38.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 185.00 | 39.10 | 43.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 190.00 | 44.20 | 48.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 195.00 | 49.20 | 53.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 54.20 | 58.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 64.20 | 68.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |