Options Chain for CINCINNATI FINL CORP COM (CINF) - $145.44 as of 6/20/2025 8:44:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 73.40 | 77.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 75.00 | 68.40 | 72.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 80.00 | 63.40 | 67.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 58.40 | 62.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 53.40 | 57.50 | 47.79 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 48.40 | 52.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 100.00 | 43.50 | 47.70 | 50.35 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 38.70 | 42.80 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 110.00 | 34.00 | 37.90 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 115.00 | 29.00 | 33.20 | % | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 120.00 | 24.10 | 28.30 | 30.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.90 | 0.01 | -0.04 | 5/15/2025 | 6/20/2025 4:00:01 PM EST |
| 125.00 | 20.20 | 23.70 | % | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 130.00 | 16.40 | 18.70 | % | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.05 | 6/20/2025 4:00:01 PM EST | |||
| 135.00 | 12.30 | 13.30 | 17.38 | 0.00 | 0.00% | 0 | 52 | 0.28 | 0.75 | 0.02 | -0.05 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 140.00 | 8.50 | 9.80 | 9.25 | -2.75 | -22.92% | 8 | 39 | 0.27 | 0.66 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 145.00 | 5.50 | 6.70 | 6.40 | -3.10 | -32.64% | 13 | 23 | 0.26 | 0.53 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 150.00 | 3.00 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 42 | 0.25 | 0.39 | 0.03 | -0.05 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 155.00 | 1.55 | 2.80 | 1.50 | -1.80 | -54.55% | 1 | 38 | 0.24 | 0.26 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 160.00 | 0.75 | 1.75 | 1.24 | 0.00 | 0.00% | 0 | 22 | 0.22 | 0.18 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 165.00 | 0.35 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 57 | 0.27 | 0.12 | 0.01 | -0.03 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.45 | 1.25 | 0.00 | 0.00% | 0 | 168 | 0.42 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 6/20/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.03 | 0.00 | -0.01 | 4/16/2025 | 6/20/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.95 | 0.49 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.02 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 6/20/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/20/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/20/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/20/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.45 | 0.07 | 0.00 | 0.00% | 0 | 201 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.01 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 110.00 | 0.05 | 2.50 | 1.07 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.04 | 0.00 | -0.02 | 4/2/2025 | 6/20/2025 4:00:01 PM EST |
| 115.00 | 0.05 | 2.40 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.06 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 120.00 | 0.45 | 2.25 | 2.76 | 0.00 | 0.00% | 0 | 135 | 0.39 | -0.10 | 0.01 | -0.04 | 4/30/2025 | 6/20/2025 4:00:01 PM EST |
| 125.00 | 0.70 | 2.35 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.13 | 0.01 | -0.04 | 4/28/2025 | 6/20/2025 4:00:01 PM EST |
| 130.00 | 1.15 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.20 | 0.01 | -0.05 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 135.00 | 1.80 | 2.95 | 2.34 | -1.16 | -33.15% | 1 | 5 | 0.28 | -0.25 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 140.00 | 2.95 | 4.20 | 3.34 | 0.00 | 0.00% | 0 | 33 | 0.27 | -0.34 | 0.02 | -0.05 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 145.00 | 4.80 | 6.20 | 5.50 | -0.45 | -7.57% | 1 | 21 | 0.26 | -0.47 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 150.00 | 7.50 | 9.00 | 6.30 | 0.00 | 0.00% | 0 | 22 | 0.25 | -0.61 | 0.03 | -0.05 | 6/6/2025 | 6/20/2025 4:00:01 PM EST |
| 155.00 | 11.10 | 12.40 | % | 0 | 0 | 0.25 | -0.74 | 0.02 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 160.00 | 13.90 | 17.10 | 24.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.82 | 0.02 | -0.03 | 11/4/2024 | 6/20/2025 4:00:01 PM EST |
| 165.00 | 18.40 | 21.80 | % | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 170.00 | 23.40 | 27.40 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 175.00 | 29.10 | 32.50 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 180.00 | 33.40 | 37.30 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 185.00 | 38.40 | 42.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 190.00 | 43.40 | 47.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 195.00 | 48.40 | 52.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 200.00 | 53.40 | 57.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 210.00 | 63.40 | 67.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 220.00 | 73.40 | 77.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |