Options Chain for CINCINNATI FINL CORP COM (CINF) - $172.67 as of 8/14/2026 2:40:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 56.20 | 60.20 | 58.20 | % | 0.51 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 120.00 | 51.20 | 55.20 | 53.20 | % | 0.44 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 125.00 | 46.20 | 50.30 | 48.25 | % | 0.39 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 130.00 | 41.20 | 45.30 | 43.25 | % | 0.33 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 135.00 | 36.20 | 40.30 | 38.25 | % | 0.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 140.00 | 31.20 | 35.30 | 33.25 | % | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 145.00 | 26.30 | 30.30 | 28.30 | % | 0.20 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 150.00 | 21.20 | 25.30 | 23.25 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 155.00 | 16.40 | 19.70 | 18.05 | % | 0.12 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 160.00 | 11.50 | 14.70 | 13.10 | % | 0.08 | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.03 | 8/14/2026 3:59:53 PM EST | |||
| 165.00 | 7.20 | 10.00 | 8.60 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.51 | 0.92 | 0.02 | -0.10 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 170.00 | 2.95 | 5.80 | 4.38 | 13.40 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.42 | 0.75 | 0.06 | -0.15 | 7/17/2026 | 8/14/2026 3:59:53 PM EST |
| 175.00 | 0.15 | 2.40 | 1.28 | 1.32 | -0.78 | -37.15% | 0.01 | 5 | 64 | 0.20 | 0.38 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 180.00 | 0.10 | 0.20 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.17 | 0.10 | 0.03 | -0.07 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.49 | 0.01 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.10 | -1.35 | -93.11% | 0.00 | 4 | 379 | 0.42 | -0.01 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 165.00 | 0.10 | 0.90 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.30 | -0.08 | 0.02 | -0.10 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 170.00 | 0.05 | 2.00 | 1.03 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.23 | -0.25 | 0.06 | -0.15 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 175.00 | 1.75 | 4.50 | 3.13 | 2.55 | +0.28 | +12.34% | 0.02 | 2 | 63 | 0.37 | -0.62 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 180.00 | 5.10 | 8.40 | 6.75 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 496 | 0.42 | -0.90 | 0.03 | -0.07 | 8/4/2026 | 8/14/2026 3:59:53 PM EST |
| 185.00 | 10.60 | 14.00 | 12.30 | 7.77 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.65 | -0.99 | 0.01 | -0.01 | 8/4/2026 | 8/14/2026 3:59:53 PM EST |
| 190.00 | 14.80 | 18.80 | 16.80 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 195.00 | 19.80 | 23.50 | 21.65 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:53 PM EST |
| 200.00 | 24.80 | 28.80 | 26.80 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 210.00 | 34.80 | 38.90 | 36.85 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 220.00 | 44.80 | 48.90 | 46.85 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 230.00 | 54.80 | 58.90 | 56.85 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 240.00 | 64.80 | 68.90 | 66.85 | 54.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:53 PM EST |
| 250.00 | 74.80 | 78.90 | 76.85 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST |