Options Chain for CINCINNATI FINL CORP COM (CINF) - $166.02 as of 11/21/2025 8:32:57 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 | 95.20 | 97.40 | 96.30 | % | 1.38 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 75.00 | 90.20 | 92.40 | 91.30 | % | 1.22 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 80.00 | 84.80 | 88.10 | 86.45 | % | 1.08 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 85.00 | 79.70 | 83.10 | 81.40 | % | 0.96 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 90.00 | 75.30 | 77.50 | 76.40 | 62.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 70.30 | 72.50 | 71.40 | 55.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 65.30 | 67.50 | 66.40 | % | 0.66 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 105.00 | 59.20 | 63.10 | 61.15 | % | 0.58 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 110.00 | 55.40 | 57.60 | 56.50 | % | 0.51 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 115.00 | 50.30 | 52.60 | 51.45 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 120.00 | 44.60 | 48.20 | 46.40 | 33.89 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 11/21/2025 4:00:02 PM EST |
| 125.00 | 40.40 | 42.70 | 41.55 | 25.90 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.03 | 7/17/2025 | 11/21/2025 4:00:02 PM EST |
| 130.00 | 34.60 | 38.30 | 36.45 | 27.82 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.76 | 0.99 | 0.00 | -0.03 | 9/15/2025 | 11/21/2025 4:00:02 PM EST |
| 135.00 | 30.00 | 32.90 | 31.45 | 32.29 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.62 | 0.98 | 0.00 | -0.03 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 25.60 | 28.00 | 26.80 | 19.35 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.55 | 0.94 | 0.01 | -0.06 | 9/15/2025 | 11/21/2025 4:00:02 PM EST |
| 145.00 | 21.30 | 23.10 | 22.20 | 20.40 | +10.95 | +115.88% | 0.15 | 3 | 16 | 0.47 | 0.90 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 150.00 | 15.90 | 18.30 | 17.10 | 17.30 | +7.91 | +84.24% | 0.11 | 5 | 98 | 0.41 | 0.85 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 155.00 | 11.80 | 13.50 | 12.65 | 11.85 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.39 | 0.78 | 0.02 | -0.09 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 5.90 | 8.70 | 7.30 | 7.70 | +2.50 | +48.08% | 0.05 | 42 | 210 | 0.26 | 0.67 | 0.03 | -0.09 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 4.30 | 5.00 | 4.65 | 4.50 | +1.00 | +28.58% | 0.03 | 1,028 | 363 | 0.27 | 0.49 | 0.04 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 1.75 | 2.55 | 2.15 | 1.95 | +0.95 | +95.00% | 0.01 | 41 | 701 | 0.23 | 0.26 | 0.05 | -0.07 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 0.50 | 1.00 | 0.75 | 1.00 | +0.50 | +100.00% | 0.00 | 3 | 30 | 0.21 | 0.14 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 0.10 | 1.80 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.26 | 0.06 | 0.02 | -0.03 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.02 | 0.01 | -0.01 | 8/28/2025 | 11/21/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 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 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.75 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 11/21/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | -0.01 | 0.00 | -0.03 | 10/30/2025 | 11/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | -0.01 | 0.00 | -0.03 | 10/16/2025 | 11/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.63 | -0.02 | 0.00 | -0.03 | 11/7/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 1.45 | 0.75 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.06 | 0.01 | -0.06 | 10/22/2025 | 11/21/2025 4:00:02 PM EST |
| 145.00 | 0.05 | 1.55 | 0.80 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | -0.10 | 0.01 | -0.07 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 150.00 | 0.25 | 1.60 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | -0.15 | 0.01 | -0.08 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 155.00 | 0.50 | 1.85 | 1.18 | 0.90 | -0.60 | -40.00% | 0.01 | 3 | 66 | 0.24 | -0.22 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 1.55 | 1.90 | 1.73 | 2.00 | -1.39 | -41.01% | 0.01 | 2 | 283 | 0.19 | -0.33 | 0.03 | -0.09 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 2.85 | 3.40 | 3.13 | 2.50 | -1.85 | -42.53% | 0.02 | 5 | 39 | 0.16 | -0.51 | 0.04 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 5.00 | 7.80 | 6.40 | 7.93 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.15 | -0.74 | 0.05 | -0.07 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 8.10 | 10.20 | 9.15 | % | 0.05 | 0 | 0 | 0.25 | -0.86 | 0.03 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 180.00 | 12.70 | 15.20 | 13.95 | % | 0.08 | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 185.00 | 17.70 | 20.00 | 18.85 | % | 0.10 | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 190.00 | 22.10 | 25.80 | 23.95 | % | 0.13 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 195.00 | 27.60 | 30.00 | 28.80 | % | 0.15 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 200.00 | 32.10 | 35.00 | 33.55 | % | 0.17 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 210.00 | 42.60 | 45.00 | 43.80 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 220.00 | 52.60 | 55.00 | 53.80 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |