Options Chain for CINCINNATI FINL CORP COM (CINF) - $163.83 as of 6/10/2026 2:09:58 PM 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 | 87.90 | 90.70 | 89.30 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 85.00 | 82.90 | 85.70 | 84.30 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 90.00 | 77.90 | 80.70 | 79.30 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 95.00 | 72.90 | 76.00 | 74.45 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 100.00 | 67.90 | 71.40 | 69.65 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 105.00 | 62.90 | 66.10 | 64.50 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 110.00 | 57.90 | 61.30 | 59.60 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 115.00 | 52.90 | 56.30 | 54.60 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 120.00 | 47.90 | 50.70 | 49.30 | 47.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:59:07 PM EST |
| 125.00 | 42.90 | 46.30 | 44.60 | 39.84 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:59:07 PM EST |
| 130.00 | 37.80 | 41.20 | 39.50 | % | 0.30 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 135.00 | 32.80 | 36.30 | 34.55 | % | 0.26 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 140.00 | 28.10 | 31.20 | 29.65 | 19.40 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 12:59:07 PM EST |
| 145.00 | 23.00 | 26.20 | 24.60 | 15.67 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/11/2026 12:59:07 PM EST |
| 150.00 | 18.20 | 21.10 | 19.65 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/11/2026 12:59:07 PM EST |
| 155.00 | 13.40 | 16.20 | 14.80 | 7.48 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.72 | 0.98 | 0.01 | -0.08 | 5/28/2026 | 6/11/2026 12:59:07 PM EST |
| 160.00 | 8.80 | 11.10 | 9.95 | 6.81 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.55 | 0.94 | 0.02 | -0.19 | 6/10/2026 | 6/11/2026 12:59:07 PM EST |
| 165.00 | 4.60 | 6.40 | 5.50 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 757 | 0.44 | 0.78 | 0.05 | -0.26 | 6/10/2026 | 6/11/2026 12:59:07 PM EST |
| 170.00 | 1.40 | 2.70 | 2.05 | 2.20 | +1.10 | +100.00% | 0.01 | 4 | 352 | 0.22 | 0.48 | 0.07 | -0.23 | 6/11/2026 | 6/11/2026 12:59:07 PM EST |
| 175.00 | 0.60 | 1.15 | 0.88 | 0.65 | +0.45 | +225.00% | 0.01 | 13 | 630 | 0.29 | 0.17 | 0.05 | -0.12 | 6/11/2026 | 6/11/2026 12:59:07 PM EST |
| 180.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 3,636 | 176 | 0.29 | 0.03 | 0.01 | -0.03 | 6/11/2026 | 6/11/2026 12:59:07 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/11/2026 12:59:07 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 12:59:07 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/11/2026 12:59:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/11/2026 12:59:07 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/11/2026 12:59:07 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/11/2026 12:59:07 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/11/2026 12:59:07 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 12:59:07 PM EST |
| 145.00 | 0.05 | 2.15 | 1.10 | 0.05 | -0.17 | -77.28% | 0.01 | 2 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:59:07 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:59:07 PM EST |
| 155.00 | 0.05 | 1.05 | 0.55 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.46 | -0.02 | 0.01 | -0.08 | 6/4/2026 | 6/11/2026 12:59:07 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.48 | -0.06 | 0.02 | -0.19 | 6/10/2026 | 6/11/2026 12:59:07 PM EST |
| 165.00 | 0.30 | 1.50 | 0.90 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.27 | -0.22 | 0.05 | -0.26 | 6/10/2026 | 6/11/2026 12:59:07 PM EST |
| 170.00 | 1.80 | 3.30 | 2.55 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.24 | -0.52 | 0.07 | -0.23 | 5/19/2026 | 6/11/2026 12:59:07 PM EST |
| 175.00 | 5.20 | 7.50 | 6.35 | % | 0.04 | 0 | 0 | 0.42 | -0.83 | 0.05 | -0.12 | 6/11/2026 12:59:07 PM EST | |||
| 180.00 | 9.50 | 12.20 | 10.85 | % | 0.06 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.03 | 6/11/2026 12:59:07 PM EST | |||
| 185.00 | 14.20 | 17.20 | 15.70 | % | 0.08 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 190.00 | 19.30 | 21.80 | 20.55 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 195.00 | 24.30 | 26.80 | 25.55 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 200.00 | 29.30 | 31.80 | 30.55 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 210.00 | 39.30 | 42.20 | 40.75 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 220.00 | 49.30 | 52.20 | 50.75 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST | |||
| 230.00 | 59.30 | 62.10 | 60.70 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:59:07 PM EST |