Options Chain for CINCINNATI FINL CORP COM (CINF) - $145.30 as of 5/23/2025 4:03:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 49.20 | 53.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 100.00 | 44.20 | 48.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 105.00 | 39.30 | 43.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 110.00 | 34.40 | 38.50 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 115.00 | 29.50 | 33.40 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.02 | 5/23/2025 4:00:01 PM EST | |||
| 120.00 | 24.70 | 28.20 | % | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.03 | 5/23/2025 4:00:01 PM EST | |||
| 125.00 | 20.80 | 23.30 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.04 | 5/23/2025 4:00:01 PM EST | |||
| 130.00 | 16.50 | 18.80 | % | 0 | 0 | 0.25 | 0.85 | 0.01 | -0.05 | 5/23/2025 4:00:01 PM EST | |||
| 135.00 | 12.30 | 13.30 | 17.03 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.78 | 0.02 | -0.05 | 5/19/2025 | 5/23/2025 4:00:01 PM EST |
| 140.00 | 7.10 | 10.70 | % | 0 | 0 | 0.22 | 0.69 | 0.02 | -0.05 | 5/23/2025 4:00:01 PM EST | |||
| 145.00 | 5.20 | 6.60 | % | 0 | 0 | 0.23 | 0.55 | 0.03 | -0.05 | 5/23/2025 4:00:01 PM EST | |||
| 150.00 | 3.20 | 3.80 | 3.50 | -2.37 | -40.38% | 1 | 2 | 0.23 | 0.39 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 4:00:01 PM EST |
| 155.00 | 1.40 | 2.05 | % | 0 | 0 | 0.22 | 0.25 | 0.02 | -0.03 | 5/23/2025 4:00:01 PM EST | |||
| 160.00 | 0.70 | 1.10 | 1.85 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.15 | 0.02 | -0.02 | 5/19/2025 | 5/23/2025 4:00:01 PM EST |
| 165.00 | 0.25 | 1.50 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.08 | 0.01 | -0.01 | 5/19/2025 | 5/23/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.60 | % | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.25 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 110.00 | 0.05 | 1.90 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.05 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.02 | 5/23/2025 4:00:01 PM EST | |||
| 120.00 | 0.45 | 0.85 | % | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.03 | 5/23/2025 4:00:01 PM EST | |||
| 125.00 | 0.75 | 1.05 | 1.20 | % | 1 | 0 | 0.33 | -0.11 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 4:00:01 PM EST | |
| 130.00 | 0.90 | 1.60 | % | 0 | 0 | 0.30 | -0.15 | 0.01 | -0.05 | 5/23/2025 4:00:01 PM EST | |||
| 135.00 | 1.60 | 2.25 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.22 | 0.02 | -0.05 | 5/15/2025 | 5/23/2025 4:00:01 PM EST |
| 140.00 | 2.90 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.31 | 0.02 | -0.05 | 5/19/2025 | 5/23/2025 4:00:01 PM EST |
| 145.00 | 4.50 | 6.80 | % | 0 | 0 | 0.28 | -0.45 | 0.03 | -0.05 | 5/23/2025 4:00:01 PM EST | |||
| 150.00 | 7.30 | 8.10 | % | 0 | 0 | 0.24 | -0.61 | 0.03 | -0.04 | 5/23/2025 4:00:01 PM EST | |||
| 155.00 | 10.60 | 11.50 | % | 0 | 0 | 0.29 | -0.75 | 0.02 | -0.03 | 5/23/2025 4:00:01 PM EST | |||
| 160.00 | 12.90 | 17.10 | % | 0 | 0 | 0.29 | -0.85 | 0.02 | -0.02 | 5/23/2025 4:00:01 PM EST | |||
| 165.00 | 17.80 | 21.60 | % | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 170.00 | 23.10 | 26.50 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 175.00 | 27.60 | 31.50 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 180.00 | 32.30 | 36.50 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 185.00 | 37.50 | 41.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 190.00 | 42.40 | 46.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 195.00 | 47.40 | 51.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 200.00 | 52.50 | 56.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 210.00 | 62.40 | 66.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST |