Options Chain for CINCINNATI FINL CORP COM (CINF) - $147.54 as of 3/28/2025 2:38:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 64.10 | 67.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 59.10 | 62.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 54.30 | 57.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 49.30 | 53.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 44.20 | 47.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 39.40 | 43.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 34.10 | 38.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 29.40 | 33.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 24.30 | 28.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 19.60 | 23.30 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 15.50 | 18.30 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 10.10 | 12.90 | 12.50 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.87 | 0.02 | -0.07 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 6.90 | 8.20 | 6.10 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.75 | 0.03 | -0.09 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 3.60 | 4.00 | 3.15 | 0.00 | 0.00% | 0 | 925 | 0.25 | 0.55 | 0.05 | -0.09 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 1.35 | 2.35 | 2.17 | 0.00 | 0.00% | 0 | 241 | 0.26 | 0.31 | 0.05 | -0.07 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 0.35 | 1.15 | 0.62 | 0.00 | 0.00% | 0 | 68 | 0.26 | 0.14 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.10 | 0.21 | 0.00 | 0.00% | 0 | 52 | 0.43 | 0.04 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.20 | 0.69 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | -0.01 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.95 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.02 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.10 | 1.80 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.05 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 0.40 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 391 | 0.29 | -0.13 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 1.05 | 1.70 | 1.13 | -0.01 | -0.88% | 5 | 15 | 0.27 | -0.25 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 2.40 | 3.00 | 2.95 | 0.00 | 0.00% | 0 | 34 | 0.23 | -0.45 | 0.05 | -0.09 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 4.30 | 6.70 | 6.04 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.69 | 0.05 | -0.07 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 8.20 | 11.20 | % | 0 | 0 | 0.29 | -0.86 | 0.03 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 13.00 | 15.40 | % | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 165.00 | 17.40 | 21.10 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 22.50 | 26.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 175.00 | 27.40 | 31.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 180.00 | 32.80 | 35.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 185.00 | 37.80 | 41.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 190.00 | 42.80 | 46.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |