Options Chain for CINCINNATI FINL CORP COM (CINF) - $175.43 as of 7/9/2026 8:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 63.50 | 66.50 | 65.00 | % | 0.59 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 115.00 | 58.50 | 61.70 | 60.10 | % | 0.52 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 120.00 | 53.50 | 56.70 | 55.10 | % | 0.46 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 125.00 | 48.50 | 51.70 | 50.10 | % | 0.40 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 130.00 | 43.50 | 46.50 | 45.00 | % | 0.35 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 135.00 | 38.50 | 41.80 | 40.15 | 28.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/9/2026 4:00:03 PM EST |
| 140.00 | 33.50 | 36.30 | 34.90 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 145.00 | 28.50 | 31.60 | 30.05 | % | 0.21 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 150.00 | 23.50 | 26.50 | 25.00 | 37.22 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 155.00 | 18.50 | 21.90 | 20.20 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 4:00:03 PM EST |
| 160.00 | 13.70 | 16.40 | 15.05 | 11.03 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.58 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 7/9/2026 4:00:03 PM EST |
| 165.00 | 8.80 | 11.60 | 10.20 | 13.70 | -9.50 | -40.95% | 0.06 | 1 | 47 | 0.52 | 0.92 | 0.02 | -0.07 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 170.00 | 5.00 | 7.00 | 6.00 | 12.05 | -2.15 | -15.15% | 0.04 | 2 | 614 | 0.40 | 0.80 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 175.00 | 2.10 | 2.80 | 2.45 | 2.10 | -16.40 | -88.65% | 0.01 | 3 | 431 | 0.24 | 0.50 | 0.07 | -0.14 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 180.00 | 0.50 | 1.30 | 0.90 | 0.84 | -5.06 | -85.77% | 0.01 | 102 | 136 | 0.25 | 0.19 | 0.05 | -0.10 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 185.00 | 0.15 | 0.80 | 0.48 | 0.25 | -1.15 | -82.15% | 0.00 | 148 | 409 | 0.30 | 0.05 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 719 | 0.38 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.61 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 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 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/9/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/9/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.51 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 7/9/2026 4:00:03 PM EST |
| 165.00 | 0.15 | 0.65 | 0.40 | 0.65 | +0.30 | +85.72% | 0.00 | 50 | 55 | 0.31 | -0.08 | 0.02 | -0.07 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 170.00 | 0.35 | 1.30 | 0.83 | 0.85 | +0.58 | +214.82% | 0.00 | 1 | 272 | 0.25 | -0.20 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 175.00 | 1.25 | 2.70 | 1.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.19 | -0.50 | 0.07 | -0.14 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 180.00 | 4.90 | 5.40 | 5.15 | 5.30 | +4.05 | +324.00% | 0.03 | 4 | 8 | 0.32 | -0.81 | 0.05 | -0.10 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 185.00 | 8.70 | 11.40 | 10.05 | 10.60 | +7.60 | +253.34% | 0.05 | 1 | 4 | 0.56 | -0.95 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 190.00 | 13.70 | 16.30 | 15.00 | % | 0.08 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/9/2026 4:00:03 PM EST | |||
| 195.00 | 18.40 | 21.80 | 20.10 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 328 | 0.82 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:03 PM EST |
| 200.00 | 23.40 | 26.80 | 25.10 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 210.00 | 33.70 | 36.80 | 35.25 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 220.00 | 43.50 | 46.80 | 45.15 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 230.00 | 53.70 | 56.80 | 55.25 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 240.00 | 63.60 | 66.80 | 65.20 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST |