Options Chain for CINCINNATI FINL CORP COM (CINF) - $133.69 as of 4/25/2025 8:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.80 | 64.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 75.00 | 57.60 | 60.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 80.00 | 52.50 | 55.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 85.00 | 47.90 | 51.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 90.00 | 42.70 | 45.20 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 95.00 | 38.30 | 41.20 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 100.00 | 33.50 | 36.60 | 45.58 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.94 | 0.00 | -0.03 | 3/21/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 28.40 | 31.80 | % | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.03 | 4/25/2025 3:59:58 PM EST | |||
| 110.00 | 23.50 | 27.20 | % | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.05 | 4/25/2025 3:59:58 PM EST | |||
| 115.00 | 19.10 | 22.40 | % | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.05 | 4/25/2025 3:59:58 PM EST | |||
| 120.00 | 14.70 | 18.40 | % | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.06 | 4/25/2025 3:59:58 PM EST | |||
| 125.00 | 11.30 | 13.20 | 24.60 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.71 | 0.02 | -0.06 | 3/17/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 8.10 | 10.30 | 27.48 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.62 | 0.02 | -0.06 | 12/9/2024 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 5.50 | 7.40 | 3.74 | 0.00 | 0.00% | 0 | 44 | 0.33 | 0.49 | 0.03 | -0.06 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 2.70 | 5.00 | 4.94 | 0.00 | 0.00% | 0 | 37 | 0.30 | 0.36 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 1.35 | 3.10 | 1.26 | 0.00 | 0.00% | 0 | 55 | 0.29 | 0.24 | 0.02 | -0.04 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 0.55 | 1.35 | 1.08 | -0.12 | -10.00% | 4 | 83 | 0.26 | 0.16 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 0.30 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 159 | 0.27 | 0.10 | 0.01 | -0.02 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 2.10 | 1.05 | 0.00 | 0.00% | 0 | 603 | 0.33 | 0.06 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.10 | 1.33 | 0.00 | 0.00% | 0 | 87 | 0.42 | 0.03 | 0.00 | -0.01 | 3/31/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 294 | 0.42 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 4/25/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.90 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 4/25/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 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 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.70 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 95.00 | 0.15 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.04 | 0.00 | -0.02 | 1/8/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 0.20 | 1.85 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.06 | 0.00 | -0.03 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 0.35 | 2.05 | 3.70 | 0.00 | 0.00% | 0 | 219 | 0.48 | -0.08 | 0.01 | -0.03 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 0.35 | 1.90 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.12 | 0.01 | -0.05 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 1.15 | 2.50 | 0.79 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.16 | 0.01 | -0.05 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 1.55 | 2.95 | 2.01 | 0.00 | 0.00% | 0 | 461 | 0.36 | -0.22 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 2.30 | 4.40 | 6.30 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.29 | 0.02 | -0.06 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 3.80 | 6.40 | 5.22 | -1.48 | -22.09% | 1 | 3 | 0.35 | -0.38 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 6.20 | 8.60 | 7.90 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.51 | 0.03 | -0.06 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 8.60 | 11.30 | 11.90 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.64 | 0.03 | -0.05 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 12.30 | 14.40 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.76 | 0.02 | -0.04 | 3/28/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 14.80 | 19.50 | 25.00 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.84 | 0.02 | -0.03 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 19.50 | 24.00 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 160.00 | 24.50 | 28.20 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 165.00 | 29.00 | 33.90 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 170.00 | 34.40 | 38.20 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 175.00 | 39.40 | 43.20 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 180.00 | 44.40 | 48.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 185.00 | 49.50 | 53.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 190.00 | 55.10 | 58.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 195.00 | 59.40 | 63.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 200.00 | 64.40 | 68.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 210.00 | 74.40 | 78.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |