Options Chain for CINCINNATI FINL CORP COM (CINF) - $163.04 as of 1/8/2026 9:12:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 51.00 | 55.10 | 53.05 | % | 0.48 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 115.00 | 46.10 | 50.00 | 48.05 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 120.00 | 41.10 | 45.00 | 43.05 | % | 0.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 125.00 | 36.10 | 39.90 | 38.00 | % | 0.30 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 130.00 | 31.20 | 35.10 | 33.15 | % | 0.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 135.00 | 26.10 | 30.10 | 28.10 | % | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 140.00 | 21.20 | 25.10 | 23.15 | % | 0.17 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 145.00 | 16.10 | 20.00 | 18.05 | 21.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:55 PM EST |
| 150.00 | 11.90 | 14.70 | 13.30 | % | 0.09 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 155.00 | 6.40 | 9.80 | 8.10 | 12.39 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | 0.93 | 0.02 | -0.06 | 12/15/2025 | 1/7/2026 3:59:55 PM EST |
| 160.00 | 3.40 | 4.70 | 4.05 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.20 | 0.73 | 0.06 | -0.11 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 165.00 | 0.50 | 1.20 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.15 | 0.36 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.32 | 0.09 | 0.03 | -0.04 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.01 | 0.01 | -0.01 | 12/22/2025 | 1/7/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 1/7/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.35 | -0.07 | 0.02 | -0.06 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 160.00 | 0.45 | 0.95 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.16 | -0.27 | 0.06 | -0.11 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 165.00 | 2.60 | 2.95 | 2.78 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.16 | -0.64 | 0.08 | -0.11 | 12/23/2025 | 1/7/2026 3:59:55 PM EST |
| 170.00 | 5.60 | 9.10 | 7.35 | 3.36 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.47 | -0.91 | 0.03 | -0.04 | 12/22/2025 | 1/7/2026 3:59:55 PM EST |
| 175.00 | 10.50 | 14.10 | 12.30 | % | 0.07 | 0 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 180.00 | 15.20 | 19.10 | 17.15 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 185.00 | 20.70 | 24.10 | 22.40 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 190.00 | 25.70 | 29.10 | 27.40 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 195.00 | 30.30 | 34.10 | 32.20 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 200.00 | 35.20 | 39.10 | 37.15 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 210.00 | 45.10 | 49.00 | 47.05 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 220.00 | 55.10 | 59.00 | 57.05 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 230.00 | 65.00 | 69.10 | 67.05 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 240.00 | 75.00 | 79.10 | 77.05 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST |