Options Chain for CINCINNATI FINL CORP COM (CINF) - $182.81 as of 7/27/2026 1:34:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 82.50 | 87.10 | 84.80 | % | 0.85 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 105.00 | 77.80 | 82.50 | 80.15 | % | 0.76 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 73.00 | 77.50 | 75.25 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 67.50 | 72.40 | 69.95 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 120.00 | 62.50 | 67.40 | 64.95 | 61.84 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 57.50 | 62.30 | 59.90 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 52.50 | 57.40 | 54.95 | % | 0.42 | 0 | 4 | 0.73 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 48.00 | 52.50 | 50.25 | % | 0.37 | 0 | 43 | 0.68 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 140.00 | 43.10 | 47.70 | 45.40 | 36.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.02 | 6/23/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 38.00 | 42.80 | 40.40 | 32.20 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.54 | 0.97 | 0.00 | -0.04 | 6/23/2026 | 7/27/2026 4:00:01 PM EST |
| 150.00 | 33.00 | 37.80 | 35.40 | 26.00 | 0.00 | 0.00% | 0.24 | 0 | 65 | 0.49 | 0.95 | 0.00 | -0.04 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 155.00 | 28.60 | 33.40 | 31.00 | 19.45 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.46 | 0.93 | 0.01 | -0.05 | 6/16/2026 | 7/27/2026 4:00:01 PM EST |
| 160.00 | 24.90 | 28.00 | 26.45 | 22.75 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.42 | 0.90 | 0.01 | -0.06 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 165.00 | 21.00 | 23.50 | 22.25 | 11.80 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.31 | 0.86 | 0.01 | -0.07 | 6/16/2026 | 7/27/2026 4:00:01 PM EST |
| 170.00 | 16.70 | 19.30 | 18.00 | 23.90 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.30 | 0.80 | 0.01 | -0.07 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 175.00 | 12.90 | 15.40 | 14.15 | 14.30 | +4.50 | +45.92% | 0.08 | 2 | 102 | 0.29 | 0.72 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 180.00 | 8.80 | 11.20 | 10.00 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 320 | 0.26 | 0.63 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 185.00 | 5.90 | 8.10 | 7.00 | 5.99 | 0.00 | 0.00% | 0.04 | 0 | 361 | 0.25 | 0.52 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 190.00 | 3.70 | 5.80 | 4.75 | 3.93 | 0.00 | 0.00% | 0.03 | 0 | 939 | 0.24 | 0.40 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 195.00 | 1.80 | 4.30 | 3.05 | 3.50 | +1.20 | +52.18% | 0.02 | 48 | 245 | 0.24 | 0.29 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 200.00 | 0.80 | 3.20 | 2.00 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.24 | 0.20 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 210.00 | 0.05 | 1.80 | 0.93 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.24 | 0.09 | 0.01 | -0.03 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.03 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 125.00 | 0.15 | 1.50 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.01 | 0.00 | -0.02 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 0.05 | 1.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.40 | -0.03 | 0.00 | -0.04 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 150.00 | 0.05 | 1.85 | 0.95 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.05 | 0.00 | -0.04 | 6/9/2026 | 7/27/2026 4:00:01 PM EST |
| 155.00 | 0.05 | 2.00 | 1.03 | 5.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | -0.07 | 0.01 | -0.05 | 5/8/2026 | 7/27/2026 4:00:01 PM EST |
| 160.00 | 0.50 | 2.25 | 1.38 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.10 | 0.01 | -0.06 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 165.00 | 0.90 | 3.00 | 1.95 | 1.65 | +0.14 | +9.28% | 0.01 | 1 | 5 | 0.32 | -0.14 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 170.00 | 1.20 | 3.30 | 2.25 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.20 | 0.01 | -0.07 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 175.00 | 2.85 | 4.20 | 3.53 | 3.60 | % | 0.02 | 2 | 0 | 0.28 | -0.28 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 180.00 | 3.80 | 6.50 | 5.15 | % | 0.03 | 0 | 0 | 0.27 | -0.37 | 0.02 | -0.08 | 7/27/2026 4:00:01 PM EST | |||
| 185.00 | 5.60 | 9.30 | 7.45 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.27 | -0.48 | 0.02 | -0.08 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 190.00 | 8.30 | 11.20 | 9.75 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.60 | 0.02 | -0.07 | 7/1/2026 | 7/27/2026 4:00:01 PM EST |
| 195.00 | 11.70 | 15.00 | 13.35 | % | 0.07 | 0 | 0 | 0.24 | -0.71 | 0.02 | -0.06 | 7/27/2026 4:00:01 PM EST | |||
| 200.00 | 14.50 | 19.30 | 16.90 | % | 0.08 | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 210.00 | 23.50 | 28.30 | 25.90 | % | 0.12 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 220.00 | 33.50 | 38.00 | 35.75 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 230.00 | 43.30 | 48.00 | 45.65 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |