Options Chain for CINCINNATI FINL CORP COM (CINF) - $148.92 as of 7/1/2025 4:55:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 52.80 | 56.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 100.00 | 47.80 | 51.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 105.00 | 42.60 | 46.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 110.00 | 38.00 | 41.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 115.00 | 33.00 | 36.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 120.00 | 27.90 | 31.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 125.00 | 23.00 | 26.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 130.00 | 18.20 | 21.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 135.00 | 13.10 | 16.40 | 17.03 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.96 | 0.01 | -0.02 | 5/19/2025 | 7/1/2025 3:59:55 PM EST |
| 140.00 | 8.50 | 12.30 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.85 | 0.02 | -0.06 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 145.00 | 4.00 | 7.80 | 7.00 | 0.00 | 0.00% | 0 | 895 | 0.45 | 0.71 | 0.04 | -0.08 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 150.00 | 1.65 | 4.00 | 2.20 | 0.00 | 0.00% | 0 | 166 | 0.25 | 0.47 | 0.05 | -0.08 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 155.00 | 0.05 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 107 | 0.22 | 0.23 | 0.04 | -0.07 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.50 | 0.05 | -0.10 | -66.67% | 1 | 27 | 0.27 | 0.09 | 0.02 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 7/1/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/1/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.40 | -0.04 | 0.01 | -0.02 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.15 | 0.02 | -0.06 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 145.00 | 0.05 | 2.75 | 2.22 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.29 | 0.04 | -0.08 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 150.00 | 2.45 | 3.90 | 2.60 | -3.30 | -55.94% | 9 | 14 | 0.21 | -0.53 | 0.05 | -0.08 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 155.00 | 5.00 | 7.90 | % | 0 | 0 | 0.35 | -0.77 | 0.04 | -0.07 | 7/1/2025 3:59:55 PM EST | |||
| 160.00 | 9.40 | 12.50 | % | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.04 | 7/1/2025 3:59:55 PM EST | |||
| 165.00 | 13.50 | 17.30 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:55 PM EST | |||
| 170.00 | 18.50 | 22.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 175.00 | 23.80 | 27.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 180.00 | 28.50 | 32.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 185.00 | 33.60 | 37.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 190.00 | 38.60 | 42.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 195.00 | 43.50 | 47.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 200.00 | 48.50 | 52.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 210.00 | 58.50 | 62.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |