Options Chain for CINCINNATI FINL CORP COM (CINF) - $145.76 as of 6/27/2025 3:04:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 49.20 | 53.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 100.00 | 44.30 | 48.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 105.00 | 39.30 | 43.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 110.00 | 34.60 | 38.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 115.00 | 29.40 | 33.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 120.00 | 24.50 | 28.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/27/2025 3:59:55 PM EST | |||
| 125.00 | 19.50 | 23.40 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 6/27/2025 3:59:55 PM EST | |||
| 130.00 | 14.60 | 18.50 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.03 | 6/27/2025 3:59:55 PM EST | |||
| 135.00 | 10.00 | 12.70 | 17.03 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.87 | 0.02 | -0.07 | 5/19/2025 | 6/27/2025 3:59:55 PM EST |
| 140.00 | 5.20 | 8.90 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.77 | 0.03 | -0.08 | 6/23/2025 | 6/27/2025 3:59:55 PM EST |
| 145.00 | 2.05 | 5.00 | 7.00 | 0.00 | 0.00% | 0 | 895 | 0.20 | 0.58 | 0.05 | -0.09 | 6/24/2025 | 6/27/2025 3:59:55 PM EST |
| 150.00 | 0.50 | 1.25 | 1.17 | +0.42 | +56.00% | 3 | 161 | 0.15 | 0.34 | 0.05 | -0.07 | 6/27/2025 | 6/27/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.85 | 0.30 | -0.25 | -45.46% | 3 | 104 | 0.36 | 0.16 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.50 | 0.14 | -0.01 | -6.67% | 3 | 45 | 0.29 | 0.06 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.02 | 0.00 | -0.01 | 5/29/2025 | 6/27/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/27/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/27/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.02 | 0.00 | -0.03 | 6/17/2025 | 6/27/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.10 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.03 | 0.01 | -0.03 | 6/11/2025 | 6/27/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 37 | 0.27 | -0.13 | 0.02 | -0.07 | 5/29/2025 | 6/27/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.23 | 0.03 | -0.08 | 6/25/2025 | 6/27/2025 3:59:55 PM EST |
| 145.00 | 1.75 | 2.60 | 2.22 | 0.00 | 0.00% | 0 | 20 | 0.20 | -0.42 | 0.05 | -0.09 | 6/24/2025 | 6/27/2025 3:59:55 PM EST |
| 150.00 | 3.00 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.66 | 0.05 | -0.07 | 6/20/2025 | 6/27/2025 3:59:55 PM EST |
| 155.00 | 7.60 | 10.80 | % | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.05 | 6/27/2025 3:59:55 PM EST | |||
| 160.00 | 12.30 | 15.90 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 6/27/2025 3:59:55 PM EST | |||
| 165.00 | 17.30 | 20.90 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 6/27/2025 3:59:55 PM EST | |||
| 170.00 | 22.20 | 25.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 175.00 | 27.20 | 30.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 180.00 | 32.10 | 35.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 185.00 | 37.20 | 40.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 190.00 | 42.20 | 45.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 195.00 | 47.10 | 50.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 200.00 | 52.10 | 55.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST | |||
| 210.00 | 61.70 | 65.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:55 PM EST |