Options Chain for CINCINNATI FINL CORP COM (CINF) - $186.16 as of 6/30/2026 10:40:49 AM 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 | 69.60 | 73.70 | 71.65 | % | 0.62 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 120.00 | 64.70 | 68.90 | 66.80 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 125.00 | 59.80 | 63.70 | 61.75 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 130.00 | 54.70 | 58.80 | 56.75 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 135.00 | 49.90 | 54.10 | 52.00 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:52 PM EST | |||
| 140.00 | 45.50 | 49.00 | 47.25 | % | 0.34 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 6/29/2026 3:59:52 PM EST | |||
| 145.00 | 40.50 | 43.20 | 41.85 | % | 0.29 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:52 PM EST | |||
| 150.00 | 35.50 | 38.50 | 37.00 | % | 0.25 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 6/29/2026 3:59:52 PM EST | |||
| 155.00 | 30.70 | 33.60 | 32.15 | % | 0.21 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.03 | 6/29/2026 3:59:52 PM EST | |||
| 160.00 | 26.00 | 28.60 | 27.30 | % | 0.17 | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.03 | 6/29/2026 3:59:52 PM EST | |||
| 165.00 | 21.20 | 23.90 | 22.55 | % | 0.14 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.04 | 6/29/2026 3:59:52 PM EST | |||
| 170.00 | 16.60 | 19.70 | 18.15 | 16.70 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.27 | 0.84 | 0.01 | -0.05 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 175.00 | 12.50 | 15.50 | 14.00 | % | 0.08 | 0 | 0 | 0.27 | 0.76 | 0.02 | -0.06 | 6/29/2026 3:59:52 PM EST | |||
| 180.00 | 9.00 | 11.60 | 10.30 | 9.74 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.23 | 0.67 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 185.00 | 6.00 | 8.50 | 7.25 | 6.24 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.23 | 0.56 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 190.00 | 3.60 | 5.70 | 4.65 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.22 | 0.43 | 0.03 | -0.06 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 195.00 | 1.75 | 3.70 | 2.73 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.22 | 0.30 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 200.00 | 0.50 | 2.15 | 1.33 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.20 | 0.20 | 0.02 | -0.04 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 210.00 | 0.05 | 0.80 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.19 | 0.07 | 0.01 | -0.02 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 6/29/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 145.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 150.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.02 | 6/29/2026 3:59:52 PM EST | |||
| 155.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.03 | 6/29/2026 3:59:52 PM EST | |||
| 160.00 | 0.20 | 1.30 | 0.75 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | -0.07 | 0.01 | -0.03 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 165.00 | 0.10 | 1.80 | 0.95 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.11 | 0.01 | -0.04 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 170.00 | 0.75 | 2.55 | 1.65 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.27 | -0.16 | 0.01 | -0.05 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 175.00 | 2.00 | 3.50 | 2.75 | 6.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.24 | 0.02 | -0.06 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 180.00 | 2.40 | 5.10 | 3.75 | % | 0.02 | 0 | 0 | 0.24 | -0.33 | 0.02 | -0.06 | 6/29/2026 3:59:52 PM EST | |||
| 185.00 | 4.30 | 7.10 | 5.70 | % | 0.03 | 0 | 0 | 0.23 | -0.44 | 0.02 | -0.06 | 6/29/2026 3:59:52 PM EST | |||
| 190.00 | 6.60 | 9.50 | 8.05 | % | 0.04 | 0 | 0 | 0.21 | -0.57 | 0.03 | -0.06 | 6/29/2026 3:59:52 PM EST | |||
| 195.00 | 10.00 | 12.60 | 11.30 | % | 0.06 | 0 | 0 | 0.22 | -0.70 | 0.02 | -0.05 | 6/29/2026 3:59:52 PM EST | |||
| 200.00 | 13.70 | 16.60 | 15.15 | % | 0.08 | 0 | 0 | 0.20 | -0.80 | 0.02 | -0.04 | 6/29/2026 3:59:52 PM EST | |||
| 210.00 | 22.50 | 26.10 | 24.30 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 6/29/2026 3:59:52 PM EST | |||
| 220.00 | 32.30 | 36.00 | 34.15 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 6/29/2026 3:59:52 PM EST | |||
| 230.00 | 42.30 | 45.80 | 44.05 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 240.00 | 52.30 | 56.00 | 54.15 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 250.00 | 62.30 | 66.10 | 64.20 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST |