Options Chain for CINCINNATI FINL CORP COM (CINF) - $147.10 as of 7/29/2025 3:13:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 80.60 | 83.70 | 82.15 | % | 1.17 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 75.60 | 78.90 | 77.25 | % | 1.03 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 70.60 | 74.00 | 72.30 | % | 0.90 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 65.50 | 69.00 | 67.25 | % | 0.79 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 60.60 | 64.00 | 62.30 | % | 0.69 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 55.70 | 58.90 | 57.30 | % | 0.60 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 50.60 | 54.00 | 52.30 | % | 0.52 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 105.00 | 46.00 | 49.10 | 47.55 | % | 0.45 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 110.00 | 41.00 | 44.20 | 42.60 | % | 0.39 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 115.00 | 35.90 | 39.30 | 37.60 | % | 0.33 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 120.00 | 31.10 | 34.30 | 32.70 | % | 0.27 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 125.00 | 26.40 | 29.50 | 27.95 | 26.19 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.03 | 3/3/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 22.20 | 24.70 | 23.45 | 25.90 | +13.40 | +107.20% | 0.18 | 1 | 2 | 0.49 | 0.91 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 17.50 | 20.00 | 18.75 | 15.28 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.30 | 0.86 | 0.01 | -0.05 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 12.80 | 15.50 | 14.15 | 10.75 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.29 | 0.80 | 0.02 | -0.05 | 6/20/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 9.40 | 10.40 | 9.90 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.24 | 0.71 | 0.02 | -0.06 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 5.80 | 7.00 | 6.40 | 7.30 | +2.60 | +55.32% | 0.04 | 2 | 73 | 0.23 | 0.59 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 3.10 | 4.20 | 3.65 | 4.00 | +1.50 | +60.00% | 0.02 | 40 | 87 | 0.20 | 0.44 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 1.35 | 2.20 | 1.78 | 1.60 | +0.15 | +10.35% | 0.01 | 72 | 495 | 0.20 | 0.29 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 0.50 | 1.30 | 0.90 | 0.95 | +0.39 | +69.65% | 0.01 | 152 | 74 | 0.19 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 170.00 | 0.15 | 1.65 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | 0.09 | 0.01 | -0.02 | 7/16/2025 | 7/29/2025 1:58:56 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | 0.05 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.38 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | -0.01 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | -0.01 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.01 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.01 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.01 | 1/31/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.01 | 3/31/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.03 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 0.15 | 0.90 | 0.53 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.06 | 0.01 | -0.03 | 4/4/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 0.35 | 1.65 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | -0.09 | 0.01 | -0.04 | 7/1/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 0.65 | 1.10 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | -0.14 | 0.01 | -0.05 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 1.10 | 1.75 | 1.43 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.25 | -0.20 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 2.05 | 2.70 | 2.38 | 2.12 | -3.08 | -59.24% | 0.02 | 1 | 30 | 0.23 | -0.29 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 3.50 | 4.60 | 4.05 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | -0.41 | 0.03 | -0.06 | 5/22/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 5.90 | 6.70 | 6.30 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.21 | -0.56 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 9.20 | 10.30 | 9.75 | % | 0.06 | 0 | 0 | 0.21 | -0.71 | 0.03 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 165.00 | 12.10 | 15.30 | 13.70 | % | 0.08 | 0 | 0 | 0.27 | -0.83 | 0.02 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 170.00 | 16.40 | 20.10 | 18.25 | % | 0.11 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 175.00 | 21.70 | 25.20 | 23.45 | % | 0.13 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 180.00 | 26.60 | 30.20 | 28.40 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 185.00 | 31.20 | 35.20 | 33.20 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 190.00 | 36.40 | 40.20 | 38.30 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 195.00 | 41.30 | 45.20 | 43.25 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 200.00 | 46.20 | 50.10 | 48.15 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 210.00 | 56.20 | 60.20 | 58.20 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 220.00 | 66.40 | 70.20 | 68.30 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |