Options Chain for CINCINNATI FINL CORP COM (CINF) - $152.96 as of 8/22/2025 3:34:25 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 | 83.50 | 87.40 | 85.45 | % | 1.22 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 75.00 | 78.50 | 82.40 | 80.45 | % | 1.07 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 73.50 | 77.40 | 75.45 | % | 0.94 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 85.00 | 68.50 | 72.40 | 70.45 | % | 0.83 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 63.50 | 67.40 | 65.45 | % | 0.73 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 58.80 | 62.20 | 60.50 | % | 0.64 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 53.60 | 57.40 | 55.50 | % | 0.56 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 48.60 | 52.50 | 50.55 | % | 0.48 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 43.70 | 47.50 | 45.60 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 38.60 | 42.50 | 40.55 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 33.70 | 37.50 | 35.60 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 28.70 | 32.60 | 30.65 | 26.19 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 24.00 | 27.60 | 25.80 | 25.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 19.00 | 22.70 | 20.85 | 17.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.55 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 14.10 | 17.80 | 15.95 | 16.10 | +3.08 | +23.66% | 0.11 | 2 | 5 | 0.46 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 10.80 | 13.20 | 12.00 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.40 | 0.87 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 5.10 | 8.00 | 6.55 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 877 | 0.20 | 0.73 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 3.20 | 4.10 | 3.65 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 309 | 0.21 | 0.51 | 0.05 | -0.05 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 0.60 | 2.40 | 1.50 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 699 | 0.19 | 0.27 | 0.05 | -0.04 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.34 | 0.10 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.40 | 0.03 | 0.01 | -0.01 | 7/16/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 1.31 | +0.94 | +254.06% | 0.00 | 1 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.05 | 0.95 | 0.50 | 1.51 | +0.61 | +67.78% | 0.00 | 1 | 29 | 0.34 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.25 | 2.55 | 1.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.27 | -0.13 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 3.20 | 1.63 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.22 | -0.27 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 1.25 | 4.80 | 3.03 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.18 | -0.49 | 0.05 | -0.05 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 3.60 | 7.80 | 5.70 | % | 0.04 | 0 | 0 | 0.31 | -0.73 | 0.05 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 8.00 | 11.70 | 9.85 | % | 0.06 | 0 | 0 | 0.33 | -0.90 | 0.03 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 12.70 | 16.60 | 14.65 | 14.90 | % | 0.09 | 1 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 175.00 | 17.80 | 21.60 | 19.70 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 22.70 | 26.60 | 24.65 | % | 0.14 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 27.70 | 31.60 | 29.65 | 31.47 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.61 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 32.70 | 36.50 | 34.60 | 36.64 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.66 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 37.70 | 41.60 | 39.65 | 41.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 42.80 | 46.60 | 44.70 | 46.87 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 52.90 | 56.60 | 54.75 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 62.80 | 66.60 | 64.70 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |