Options Chain for CINCINNATI FINL CORP COM (CINF)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 57.00 60.00 % 0 0 2.92 1.00 0.00 0.00 11/29/2022 8:59:59 PM
55.00 51.50 55.20 % 0 0 2.65 1.00 0.00 0.00 11/29/2022 8:59:59 PM
60.00 46.80 50.00 % 0 0 2.30 1.00 0.00 0.00 11/29/2022 8:59:59 PM
65.00 41.60 45.00 % 0 0 2.02 1.00 0.00 0.00 11/29/2022 8:59:59 PM
70.00 37.40 39.40 % 0 0 1.70 1.00 0.00 0.00 11/29/2022 8:59:59 PM
75.00 32.00 35.20 % 0 0 1.61 1.00 0.00 0.00 11/29/2022 8:59:59 PM
80.00 27.20 29.40 21.57 0.00 0.00% 0 1 1.28 1.00 0.00 0.00 11/7/2022 11/29/2022 8:59:59 PM
85.00 22.80 25.10 % 0 0 1.28 1.00 0.00 0.00 11/29/2022 8:59:59 PM
90.00 17.50 20.20 16.31 0.00 0.00% 0 6 1.06 1.00 0.00 0.00 11/16/2022 11/29/2022 8:59:59 PM
95.00 12.60 13.90 13.55 0.00 0.00% 0 49 0.65 0.97 0.01 -0.01 11/11/2022 11/29/2022 8:59:59 PM
100.00 8.40 9.40 8.00 0.00 0.00% 0 192 0.50 0.88 0.03 -0.04 11/18/2022 11/29/2022 8:59:59 PM
105.00 4.10 4.80 4.56 +0.56 +14.00% 6 1,044 0.29 0.69 0.05 -0.07 11/29/2022 11/29/2022 8:59:59 PM
110.00 1.45 1.90 1.80 0.00 0.00% 0 877 0.27 0.39 0.06 -0.07 11/28/2022 11/29/2022 8:59:59 PM
115.00 0.30 0.65 0.50 0.00 0.00% 0 591 0.27 0.14 0.04 -0.04 11/28/2022 11/29/2022 8:59:59 PM
120.00 0.05 0.15 0.09 -0.01 -10.00% 1 392 0.27 0.03 0.01 -0.01 11/29/2022 11/29/2022 8:59:59 PM
125.00 0.00 0.40 0.10 0.00 0.00% 0 17 0.47 0.01 0.00 0.00 9/29/2022 11/29/2022 8:59:59 PM
130.00 0.00 0.15 0.12 0.00 0.00% 0 388 0.46 0.00 0.00 0.00 11/17/2022 11/29/2022 8:59:59 PM
135.00 0.00 0.30 % 0 72 0.61 0.00 0.00 0.00 11/29/2022 8:59:59 PM
140.00 0.00 0.30 % 0 56 0.69 0.00 0.00 0.00 11/29/2022 8:59:59 PM
145.00 0.00 0.30 0.25 0.00 0.00% 0 375 0.76 0.00 0.00 0.00 10/13/2022 11/29/2022 8:59:59 PM
150.00 0.00 1.85 0.40 0.00 0.00% 0 33 1.25 0.00 0.00 0.00 8/16/2022 11/29/2022 8:59:59 PM
155.00 0.00 0.45 % 0 3 0.97 0.00 0.00 0.00 11/29/2022 8:59:59 PM
160.00 0.00 0.05 % 0 20 0.75 0.00 0.00 0.00 11/29/2022 8:59:59 PM
165.00 0.00 0.30 0.17 0.00 0.00% 0 21 1.02 0.00 0.00 0.00 10/25/2022 11/29/2022 8:59:59 PM
170.00 0.00 0.30 0.05 0.00 0.00% 0 2 1.08 0.00 0.00 0.00 10/31/2022 11/29/2022 8:59:59 PM
175.00 0.00 0.30 % 0 0 1.13 0.00 0.00 0.00 11/29/2022 8:59:59 PM
180.00 0.00 0.30 % 0 0 1.19 0.00 0.00 0.00 11/29/2022 8:59:59 PM
185.00 0.00 0.30 % 0 0 1.24 0.00 0.00 0.00 11/29/2022 8:59:59 PM
190.00 0.00 0.30 % 0 0 1.29 0.00 0.00 0.00 11/29/2022 8:59:59 PM
195.00 0.00 0.30 % 0 0 1.33 0.00 0.00 0.00 11/29/2022 8:59:59 PM
200.00 0.00 0.30 % 0 0 1.38 0.00 0.00 0.00 11/29/2022 8:59:59 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.00 0.15 0.20 0.00 0.00% 0 1 1.67 0.00 0.00 0.00 8/8/2022 11/29/2022 8:59:59 PM
55.00 0.00 0.15 % 0 0 1.48 0.00 0.00 0.00 11/29/2022 8:59:59 PM
60.00 0.00 0.15 % 0 0 1.31 0.00 0.00 0.00 11/29/2022 8:59:59 PM
65.00 0.00 0.30 % 0 1 1.29 0.00 0.00 0.00 11/29/2022 8:59:59 PM
70.00 0.00 0.10 0.70 0.00 0.00% 0 44 0.94 0.00 0.00 0.00 9/22/2022 11/29/2022 8:59:59 PM
75.00 0.00 0.10 0.10 0.00 0.00% 0 26 0.81 0.00 0.00 0.00 11/15/2022 11/29/2022 8:59:59 PM
80.00 0.00 0.30 0.16 0.00 0.00% 0 11 0.82 0.00 0.00 0.00 11/18/2022 11/29/2022 8:59:59 PM
85.00 0.00 0.30 0.21 0.00 0.00% 0 420 0.68 0.00 0.00 0.00 11/18/2022 11/29/2022 8:59:59 PM
90.00 0.00 0.15 0.14 0.00 0.00% 0 303 0.48 0.00 0.00 0.00 11/22/2022 11/29/2022 8:59:59 PM
95.00 0.05 0.20 0.16 0.00 0.00% 0 258 0.34 -0.03 0.01 -0.01 11/28/2022 11/29/2022 8:59:59 PM
100.00 0.25 0.45 0.40 -0.25 -38.47% 2 392 0.30 -0.12 0.03 -0.04 11/29/2022 11/29/2022 8:59:59 PM
105.00 1.05 1.85 1.35 0.00 0.00% 0 60 0.30 -0.31 0.05 -0.07 11/28/2022 11/29/2022 8:59:59 PM
110.00 3.40 3.90 3.40 0.00 0.00% 0 14 0.27 -0.61 0.06 -0.07 11/28/2022 11/29/2022 8:59:59 PM
115.00 7.30 7.80 10.75 0.00 0.00% 0 7 0.26 -0.86 0.04 -0.04 11/17/2022 11/29/2022 8:59:59 PM
120.00 11.80 13.00 12.97 0.00 0.00% 0 2 0.56 -0.97 0.01 -0.01 11/22/2022 11/29/2022 8:59:59 PM
125.00 16.30 18.90 % 0 0 0.80 -0.99 0.00 0.00 11/29/2022 8:59:59 PM
130.00 20.80 23.10 28.10 0.00 0.00% 0 0 0.80 -1.00 0.00 0.00 11/1/2022 11/29/2022 8:59:59 PM
135.00 26.00 28.60 % 0 0 0.98 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
140.00 29.80 33.40 % 0 0 1.06 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
145.00 35.90 38.20 % 0 0 1.18 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
150.00 40.80 43.60 % 0 0 1.30 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
155.00 44.60 48.50 % 0 0 1.34 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
160.00 49.80 53.80 % 0 0 1.52 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
165.00 55.60 59.10 % 0 0 1.60 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
170.00 61.00 63.40 % 0 0 1.59 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
175.00 65.80 68.80 % 0 0 1.75 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
180.00 70.50 73.30 % 0 0 1.67 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
185.00 75.10 78.60 % 0 0 1.80 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
190.00 81.00 83.50 % 0 0 1.87 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
195.00 85.20 88.30 % 0 0 1.86 -1.00 0.00 0.00 11/29/2022 8:59:59 PM
200.00 89.50 94.10 % 0 0 2.08 -1.00 0.00 0.00 11/29/2022 8:59:59 PM