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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.70 | 82.20 | 80.95 | % | 1.01 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 85.00 | 74.70 | 77.90 | 76.30 | % | 0.90 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 90.00 | 69.50 | 72.20 | 70.85 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 95.00 | 64.80 | 67.90 | 66.35 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 100.00 | 59.80 | 63.00 | 61.40 | % | 0.61 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 105.00 | 54.90 | 57.30 | 56.10 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 110.00 | 50.00 | 53.00 | 51.50 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 115.00 | 45.10 | 47.40 | 46.25 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:00 PM EST | |||
| 120.00 | 40.20 | 43.20 | 41.70 | % | 0.35 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:00 PM EST | |||
| 125.00 | 35.50 | 38.20 | 36.85 | % | 0.29 | 0 | 2 | 0.64 | 0.99 | 0.00 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 130.00 | 30.60 | 33.40 | 32.00 | % | 0.25 | 0 | 4 | 0.59 | 0.98 | 0.00 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 135.00 | 26.00 | 28.50 | 27.25 | % | 0.20 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.04 | 5/6/2026 4:00:00 PM EST | |||
| 140.00 | 21.20 | 23.80 | 22.50 | % | 0.16 | 0 | 9 | 0.46 | 0.91 | 0.01 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 145.00 | 16.40 | 18.50 | 17.45 | 15.67 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.36 | 0.86 | 0.01 | -0.05 | 3/31/2026 | 5/6/2026 4:00:00 PM EST |
| 150.00 | 11.80 | 14.60 | 13.20 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.28 | 0.80 | 0.02 | -0.06 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 155.00 | 8.20 | 9.10 | 8.65 | % | 0.06 | 0 | 15 | 0.24 | 0.70 | 0.03 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 160.00 | 4.80 | 5.70 | 5.25 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.22 | 0.55 | 0.04 | -0.06 | 4/13/2026 | 5/6/2026 4:00:00 PM EST |
| 165.00 | 2.40 | 3.20 | 2.80 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.20 | 0.35 | 0.04 | -0.05 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 170.00 | 1.00 | 1.75 | 1.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.20 | 0.21 | 0.03 | -0.04 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 175.00 | 0.30 | 1.15 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.21 | 0.13 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.25 | 0.07 | 0.01 | -0.02 | 4/28/2026 | 5/6/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.28 | 0.04 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 21 | 0.36 | 0.01 | 0.00 | -0.01 | 5/6/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.40 | 0.01 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 0.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 5/6/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 0.50 | -0.01 | 0.00 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.47 | -0.02 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 135.00 | 0.05 | 1.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.32 | -0.06 | 0.01 | -0.04 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 140.00 | 0.35 | 1.10 | 0.73 | % | 0.01 | 0 | 2 | 0.31 | -0.09 | 0.01 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 145.00 | 0.60 | 1.25 | 0.93 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.27 | -0.14 | 0.01 | -0.05 | 4/13/2026 | 5/6/2026 4:00:00 PM EST |
| 150.00 | 1.10 | 1.80 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.24 | -0.20 | 0.02 | -0.06 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 155.00 | 1.85 | 2.85 | 2.35 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.22 | -0.30 | 0.03 | -0.06 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 160.00 | 3.50 | 4.30 | 3.90 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.20 | -0.45 | 0.04 | -0.06 | 4/8/2026 | 5/6/2026 4:00:00 PM EST |
| 165.00 | 6.10 | 6.90 | 6.50 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.18 | -0.65 | 0.04 | -0.05 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 170.00 | 8.50 | 10.90 | 9.70 | % | 0.06 | 0 | 15 | 0.24 | -0.79 | 0.03 | -0.04 | 5/6/2026 4:00:00 PM EST | |||
| 175.00 | 13.20 | 15.20 | 14.20 | % | 0.08 | 0 | 3 | 0.26 | -0.87 | 0.02 | -0.03 | 5/6/2026 4:00:00 PM EST | |||
| 180.00 | 17.50 | 20.40 | 18.95 | % | 0.11 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 185.00 | 22.50 | 25.10 | 23.80 | % | 0.13 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 5/6/2026 4:00:00 PM EST | |||
| 190.00 | 27.50 | 30.10 | 28.80 | % | 0.15 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:00 PM EST | |||
| 195.00 | 32.50 | 35.80 | 34.15 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 200.00 | 37.50 | 41.20 | 39.35 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 210.00 | 47.50 | 50.90 | 49.20 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 220.00 | 58.20 | 60.90 | 59.55 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 230.00 | 67.50 | 70.70 | 69.10 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST |