Options Chain for CINCINNATI FINL CORP COM (CINF) - $168.37 as of 5/22/2026 12:29:46 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 | 56.90 | 59.90 | 58.40 | % | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 115.00 | 51.90 | 54.90 | 53.40 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 120.00 | 47.40 | 49.90 | 48.65 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 125.00 | 42.30 | 45.00 | 43.65 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 130.00 | 37.50 | 40.00 | 38.75 | % | 0.30 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 135.00 | 32.70 | 35.70 | 34.20 | % | 0.25 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 140.00 | 27.80 | 30.50 | 29.15 | % | 0.21 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 145.00 | 23.00 | 25.70 | 24.35 | % | 0.17 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 150.00 | 18.20 | 20.90 | 19.55 | % | 0.13 | 0 | 0 | 0.24 | 0.90 | 0.01 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 155.00 | 13.80 | 16.40 | 15.10 | % | 0.10 | 0 | 0 | 0.24 | 0.83 | 0.02 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 160.00 | 10.00 | 11.20 | 10.60 | % | 0.07 | 0 | 0 | 0.21 | 0.74 | 0.02 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 165.00 | 6.20 | 7.50 | 6.85 | % | 0.04 | 0 | 0 | 0.19 | 0.62 | 0.03 | -0.05 | 5/22/2026 4:00:04 PM EST | |||
| 170.00 | 3.50 | 4.70 | 4.10 | 4.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.18 | 0.46 | 0.03 | -0.05 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 1.75 | 2.55 | 2.15 | 2.23 | -0.22 | -8.98% | 0.01 | 202 | 37 | 0.18 | 0.30 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 0.70 | 1.70 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.18 | 0.18 | 0.02 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 0.25 | 1.15 | 0.70 | 0.60 | % | 0.00 | 4 | 0 | 0.19 | 0.10 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 135.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 140.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 145.00 | 0.35 | 1.00 | 0.68 | % | 0.00 | 0 | 0 | 0.28 | -0.06 | 0.01 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 150.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.10 | +12.50% | 0.01 | 2 | 2 | 0.25 | -0.10 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 1.05 | 1.80 | 1.43 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.17 | 0.02 | -0.04 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 1.85 | 2.75 | 2.30 | % | 0.01 | 0 | 0 | 0.22 | -0.26 | 0.02 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 165.00 | 3.00 | 4.40 | 3.70 | 4.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.38 | 0.03 | -0.05 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 5.30 | 6.40 | 5.85 | % | 0.03 | 0 | 0 | 0.19 | -0.54 | 0.03 | -0.05 | 5/22/2026 4:00:04 PM EST | |||
| 175.00 | 8.50 | 9.50 | 9.00 | % | 0.05 | 0 | 0 | 0.19 | -0.69 | 0.03 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 180.00 | 11.70 | 14.30 | 13.00 | % | 0.07 | 0 | 0 | 0.25 | -0.82 | 0.02 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 185.00 | 15.80 | 18.50 | 17.15 | % | 0.09 | 0 | 0 | 0.26 | -0.90 | 0.01 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 190.00 | 20.70 | 23.30 | 22.00 | % | 0.12 | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 195.00 | 25.60 | 28.50 | 27.05 | % | 0.14 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 200.00 | 30.20 | 33.80 | 32.00 | % | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 210.00 | 40.30 | 43.80 | 42.05 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 220.00 | 50.80 | 53.70 | 52.25 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 230.00 | 60.30 | 63.60 | 61.95 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 240.00 | 70.20 | 73.70 | 71.95 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST |